Dynagas LNG Partners LP Common Units (DLNG)
3.1600
-0.1000 (-3.07%)
NYSE · Last Trade: Nov 14th, 12:52 PM EST
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/13/2026 | 3.26 | 3.26 | 3.15 | 3.16 | 28,599 | 3.16 |
| 11/12/2026 | 3.24 | 3.33 | 3.23 | 3.26 | 27,656 | 3.21 |
| 11/11/2026 | 3.18 | 3.27 | 3.17 | 3.23 | 79,959 | 3.18 |
| 11/10/2026 | 3.18 | 3.23 | 3.17 | 3.19 | 9,789 | 3.14 |
| 11/09/2026 | 3.06 | 3.21 | 3.06 | 3.18 | 43,900 | 3.13 |
| 11/06/2026 | 3.04 | 3.08 | 3.02 | 3.06 | 37,304 | 3.01 |
| 11/05/2026 | 3.15 | 3.16 | 2.90 | 3.04 | 111,285 | 2.99 |
| 11/04/2026 | 3.21 | 3.28 | 3.10 | 3.14 | 122,379 | 3.09 |
| 11/03/2026 | 3.17 | 3.23 | 3.17 | 3.20 | 14,237 | 3.15 |
| 11/02/2026 | 3.26 | 3.29 | 3.14 | 3.17 | 160,769 | 3.12 |
| 10/30/2026 | 3.30 | 3.32 | 3.25 | 3.26 | 50,723 | 3.21 |
| 10/29/2026 | 3.30 | 3.31 | 3.28 | 3.29 | 37,053 | 3.24 |
| 10/28/2026 | 3.30 | 3.33 | 3.29 | 3.30 | 10,875 | 3.25 |
| 10/27/2026 | 3.29 | 3.33 | 3.29 | 3.30 | 28,373 | 3.25 |
| 10/26/2026 | 3.31 | 3.38 | 3.28 | 3.28 | 74,827 | 3.23 |
| 10/23/2026 | 3.37 | 3.37 | 3.26 | 3.32 | 109,290 | 3.27 |
| 10/22/2026 | 3.36 | 3.40 | 3.35 | 3.36 | 34,979 | 3.31 |
| 10/21/2026 | 3.36 | 3.41 | 3.31 | 3.34 | 75,217 | 3.29 |
| 10/20/2026 | 3.32 | 3.39 | 3.29 | 3.35 | 49,565 | 3.30 |
| 10/19/2026 | 3.30 | 3.33 | 3.26 | 3.30 | 65,760 | 3.25 |
| 10/16/2026 | 3.44 | 3.44 | 3.28 | 3.30 | 206,722 | 3.25 |
| 10/15/2026 | 3.45 | 3.50 | 3.42 | 3.42 | 43,058 | 3.37 |
| 10/14/2026 | 3.55 | 3.60 | 3.45 | 3.46 | 99,418 | 3.41 |
| 10/13/2026 | 3.59 | 3.59 | 3.55 | 3.57 | 52,012 | 3.52 |
| 10/12/2026 | 3.61 | 3.61 | 3.55 | 3.57 | 52,464 | 3.52 |
| 10/09/2026 | 3.70 | 3.72 | 3.57 | 3.60 | 94,042 | 3.54 |
| 10/08/2026 | 3.70 | 3.74 | 3.68 | 3.70 | 81,272 | 3.64 |
| 10/07/2026 | 3.75 | 3.77 | 3.66 | 3.68 | 37,013 | 3.62 |
| 10/06/2026 | 3.75 | 3.82 | 3.75 | 3.76 | 29,482 | 3.70 |
| 10/05/2026 | 3.82 | 3.84 | 3.73 | 3.76 | 28,135 | 3.70 |
| 10/02/2026 | 3.77 | 3.83 | 3.72 | 3.77 | 83,558 | 3.71 |
| 10/01/2026 | 3.91 | 3.93 | 3.75 | 3.78 | 181,633 | 3.72 |
| 9/30/2026 | 3.86 | 3.95 | 3.80 | 3.91 | 115,383 | 3.85 |
| 9/29/2026 | 3.53 | 3.86 | 3.53 | 3.80 | 246,019 | 3.74 |
| 9/28/2026 | 3.58 | 3.59 | 3.52 | 3.54 | 26,533 | 3.49 |
| 9/25/2026 | 3.56 | 3.60 | 3.54 | 3.56 | 22,600 | 3.51 |
| 9/24/2026 | 3.57 | 3.58 | 3.54 | 3.56 | 37,195 | 3.51 |
| 9/23/2026 | 3.61 | 3.68 | 3.54 | 3.58 | 48,544 | 3.53 |
| 9/22/2026 | 3.68 | 3.71 | 3.61 | 3.62 | 33,512 | 3.56 |
| 9/21/2026 | 3.70 | 3.73 | 3.66 | 3.68 | 49,631 | 3.62 |
| 9/18/2026 | 3.71 | 3.73 | 3.68 | 3.71 | 34,209 | 3.65 |
| 9/17/2026 | 3.77 | 3.82 | 3.69 | 3.70 | 101,672 | 3.64 |
| 9/16/2026 | 3.79 | 3.84 | 3.77 | 3.77 | 56,859 | 3.71 |
| 9/15/2026 | 3.82 | 3.84 | 3.79 | 3.79 | 34,908 | 3.73 |
| 9/14/2026 | 3.84 | 3.84 | 3.78 | 3.83 | 51,632 | 3.77 |
| 9/11/2026 | 3.78 | 3.83 | 3.75 | 3.78 | 62,554 | 3.72 |
| 9/10/2026 | 3.80 | 3.84 | 3.75 | 3.78 | 162,162 | 3.72 |
| 9/09/2026 | 3.88 | 3.88 | 3.80 | 3.82 | 56,245 | 3.76 |
| 9/08/2026 | 3.80 | 3.89 | 3.75 | 3.86 | 51,765 | 3.80 |
| 9/04/2026 | 3.70 | 3.73 | 3.60 | 3.66 | 63,133 | 3.60 |
| 9/03/2026 | 3.70 | 3.83 | 3.70 | 3.70 | 35,805 | 3.64 |
| 9/02/2026 | 3.83 | 3.85 | 3.75 | 3.76 | 49,183 | 3.70 |
| 9/01/2026 | 3.88 | 3.88 | 3.79 | 3.79 | 77,684 | 3.73 |
| 8/31/2026 | 3.93 | 3.93 | 3.83 | 3.86 | 67,098 | 3.80 |
| 8/28/2026 | 3.82 | 3.94 | 3.80 | 3.85 | 44,258 | 3.79 |
| 8/27/2026 | 3.84 | 3.84 | 3.74 | 3.80 | 16,407 | 3.74 |
| 8/26/2026 | 3.72 | 3.80 | 3.71 | 3.78 | 25,274 | 3.72 |
| 8/25/2026 | 3.78 | 3.85 | 3.72 | 3.72 | 51,894 | 3.66 |
| 8/24/2026 | 3.87 | 3.92 | 3.78 | 3.80 | 51,366 | 3.74 |
| 8/21/2026 | 3.85 | 3.92 | 3.83 | 3.87 | 59,455 | 3.76 |
| 8/20/2026 | 3.80 | 3.90 | 3.79 | 3.84 | 32,812 | 3.73 |
| 8/19/2026 | 3.80 | 3.84 | 3.73 | 3.77 | 121,179 | 3.66 |
| 8/18/2026 | 3.84 | 3.90 | 3.76 | 3.77 | 40,925 | 3.66 |
| 8/17/2026 | 3.88 | 3.92 | 3.77 | 3.81 | 81,352 | 3.70 |
| 8/14/2026 | 3.84 | 3.90 | 3.77 | 3.86 | 38,328 | 3.75 |