Dynagas LNG Partners LP (DLNG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 4.72 | 0.2 | 4.42 | 4.55 | 4.75 | 4.5098 | 70542 |
| 1733960400 | 4.5199999 | 0.08 | 1.80 | 4.42 | 4.55 | 4.3827999 | 20912 |
| 1733874000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5589 | 4.4 | 10509 |
| 1733787600 | 4.46 | -0.01 | -0.22 | 4.53 | 4.58 | 4.4 | 14384 |
| 1733528400 | 4.47 | -0.13 | -2.83 | 4.5599999 | 4.5875 | 4.36 | 25093 |
| 1733442000 | 4.6 | 0.05 | 1.10 | 4.58 | 4.68 | 4.43 | 45420 |
| 1733355600 | 4.55 | -0.12 | -2.57 | 4.46 | 4.69 | 4.35 | 96553 |
| 1733269200 | 4.67 | -0.11 | -2.30 | 4.78 | 4.8 | 4.63 | 56384 |
| 1733182800 | 4.78 | 0.12 | 2.58 | 4.72 | 4.816 | 4.55 | 47916 |
| 1732917840 | 4.66 | 0.07 | 1.53 | 4.5599999 | 4.69 | 4.5599999 | 24276 |
| 1732750800 | 4.59 | -0.18 | -3.77 | 4.74 | 4.74 | 4.45 | 69879 |
| 1732664400 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.8499 | 4.65 | 130157 |
| 1732578000 | 4.8 | 0.32 | 7.14 | 4.74 | 4.805 | 4.5599999 | 139853 |
| 1732318800 | 4.48 | 0.23 | 5.41 | 4.48 | 4.8 | 4.39 | 163830 |
| 1732232400 | 4.25 | 0.01 | 0.24 | 4.19 | 4.32 | 4.1 | 50767 |
| 1732146000 | 4.24 | -0.16 | -3.64 | 4.34 | 4.42 | 4.15 | 46050 |
| 1732059600 | 4.4 | -0.21 | -4.56 | 4.63 | 4.63 | 4.35 | 61343 |
| 1731973200 | 4.61 | 0.42 | 10.02 | 4.23 | 4.61 | 4.135 | 96275 |
| 1731714000 | 4.19 | 0.1 | 2.44 | 4.08 | 4.21 | 4.07 | 51433 |
| 1731627600 | 4.09 | 0.03 | 0.74 | 4.1 | 4.1 | 4.0199999 | 19991 |
| 1731541200 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.13 | 3.975 | 29313 |
| 1731454800 | 4.05 | -0.04 | -0.98 | 4.15 | 4.2 | 4.01 | 31130 |
| 1731368400 | 4.09 | 0.1 | 2.51 | 3.99 | 4.12 | 3.9436 | 120389 |
| 1731109200 | 3.99 | 0.08 | 2.05 | 3.98 | 3.99 | 3.9 | 28439 |
| 1731022800 | 3.91 | 0 | 0.00 | 3.83 | 3.9711 | 3.81 | 16979 |
| 1730936400 | 3.91 | 0.06 | 1.56 | 3.83 | 3.92 | 3.8 | 13239 |
| 1730850000 | 3.85 | 0.04 | 1.05 | 3.76 | 3.8784 | 3.76 | 23687 |
| 1730763600 | 3.81 | 0 | 0.00 | 3.74 | 3.83 | 3.72 | 20536 |
| 1730500800 | 3.81 | 0.04 | 1.06 | 3.77 | 3.8258 | 3.7195 | 7693 |
| 1730414400 | 3.77 | -0.01 | -0.26 | 3.75 | 3.8263 | 3.715 | 13130 |
| 1730328000 | 3.78 | 0.01 | 0.19 | 3.75 | 3.8 | 3.7 | 10055 |
| 1730241600 | 3.773 | -0.08 | -2.00 | 3.81 | 3.84 | 3.72 | 57975 |
| 1730155200 | 3.85 | -0.02 | -0.52 | 3.88 | 3.88 | 3.73 | 15841 |
| 1729896000 | 3.87 | -0.01 | -0.26 | 3.78 | 3.87 | 3.74 | 11832 |
| 1729809600 | 3.88 | -0.02 | -0.51 | 3.78 | 3.91 | 3.78 | 23779 |
| 1729723200 | 3.9 | -0.02 | -0.51 | 3.88 | 3.96 | 3.81 | 20319 |
| 1729636800 | 3.92 | 0 | 0.00 | 3.95 | 3.98 | 3.8182 | 49968 |
| 1729550400 | 3.92 | 0.11 | 2.89 | 3.85 | 3.92 | 3.63 | 32407 |
| 1729291200 | 3.81 | 0 | 0.00 | 3.82 | 3.84 | 3.75 | 11004 |
| 1729204800 | 3.81 | -0.01 | -0.26 | 3.85 | 3.85 | 3.76 | 11714 |
| 1729118400 | 3.82 | 0.02 | 0.53 | 3.793 | 3.84 | 3.75 | 18871 |
| 1729032000 | 3.8 | -0.03 | -0.78 | 3.84 | 3.9233 | 3.75 | 21031 |
| 1728945600 | 3.83 | -0.09 | -2.30 | 3.9 | 3.9002 | 3.83 | 5903 |
| 1728686400 | 3.92 | -0.06 | -1.43 | 3.93 | 3.99 | 3.91 | 16550 |
| 1728600000 | 3.977 | -0.01 | -0.33 | 3.96 | 3.99 | 3.91 | 7100 |
| 1728513600 | 3.99 | 0.07 | 1.79 | 3.92 | 3.99 | 3.895 | 23385 |
| 1728427200 | 3.92 | 0.01 | 0.26 | 3.87 | 3.93 | 3.8 | 8060 |
| 1728340800 | 3.91 | 0.03 | 0.77 | 3.92 | 3.96 | 3.82 | 16781 |
| 1728081600 | 3.88 | 0.02 | 0.52 | 3.89 | 3.89 | 3.845 | 13406 |
| 1727995200 | 3.86 | -0.06 | -1.53 | 3.87 | 3.9289 | 3.8002 | 18487 |
| 1727908800 | 3.92 | -0.01 | -0.25 | 3.93 | 3.98 | 3.85 | 28850 |
| 1727822400 | 3.93 | 0.14 | 3.69 | 3.8 | 3.94 | 3.8 | 20361 |
| 1727736000 | 3.79 | 0.01 | 0.26 | 3.75 | 3.85 | 3.75 | 19467 |
| 1727476800 | 3.78 | -0.04 | -1.05 | 3.85 | 3.85 | 3.75 | 14638 |
| 1727390400 | 3.82 | 0.07 | 1.87 | 3.75 | 3.83 | 3.7249 | 25867 |
| 1727304000 | 3.75 | -0.1 | -2.60 | 3.8 | 3.9306 | 3.75 | 5838 |
| 1727217600 | 3.85 | 0.1 | 2.67 | 3.93 | 3.93 | 3.805 | 27317 |
| 1727131200 | 3.75 | -0.01 | -0.27 | 3.71 | 3.84 | 3.71 | 17995 |
| 1726872000 | 3.76 | -0.09 | -2.34 | 3.75 | 3.8399 | 3.71 | 26110 |
| 1726785600 | 3.85 | 0.13 | 3.49 | 3.7 | 3.8772 | 3.7 | 45427 |
| 1726699200 | 3.72 | -0.05 | -1.33 | 3.61 | 3.8 | 3.56 | 49265 |
| 1726612800 | 3.77 | 0.14 | 3.86 | 3.67 | 3.8002 | 3.6336 | 38835 |
| 1726526400 | 3.63 | 0.03 | 0.83 | 3.6 | 3.68 | 3.6 | 13865 |
| 1726267200 | 3.6 | -0.05 | -1.37 | 3.65 | 3.68 | 3.6 | 30201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
