Dynagas LNG Partners LP (DLNG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741819200 | 3.85 | 0 | 0.00 | 3.8726 | 3.96 | 3.8 | 43166 |
| 1741732800 | 3.85 | -0.01 | -0.26 | 3.81 | 3.95 | 3.78 | 40991 |
| 1741646400 | 3.86 | -0.09 | -2.28 | 4 | 4 | 3.72 | 117844 |
| 1741390800 | 3.95 | 0 | 0.00 | 4.0199999 | 4.0869 | 3.91 | 72771 |
| 1741304400 | 3.95 | 0.07 | 1.80 | 4 | 4.12 | 3.9026 | 81091 |
| 1741218000 | 3.88 | 0.12 | 3.19 | 3.8 | 3.93 | 3.8 | 48526 |
| 1741131600 | 3.76 | -0.1 | -2.59 | 3.78 | 3.8392 | 3.71 | 52221 |
| 1741045200 | 3.86 | -0.14 | -3.50 | 3.98 | 4.0199999 | 3.83 | 54200 |
| 1740786000 | 4 | 0 | 0.00 | 4.15 | 4.15 | 3.91 | 90799 |
| 1740699600 | 4 | 0.13 | 3.36 | 3.97 | 4.08 | 3.85 | 101865 |
| 1740613200 | 3.87 | 0.02 | 0.52 | 3.82 | 3.9 | 3.8101 | 31870 |
| 1740526800 | 3.85 | -0.02 | -0.52 | 3.92 | 3.95 | 3.76 | 57782 |
| 1740440400 | 3.87 | -0.27 | -6.52 | 4.05 | 4.1 | 3.85 | 140909 |
| 1740181200 | 4.14 | -0.08 | -1.90 | 4.23 | 4.2394 | 4.1 | 34928 |
| 1740094800 | 4.22 | 0 | 0.00 | 4.3 | 4.3 | 4.11 | 58518 |
| 1740008400 | 4.22 | -0.09 | -2.09 | 4.2699999 | 4.3075 | 4.1832 | 37060 |
| 1739922000 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.34 | 4.22 | 55317 |
| 1739576400 | 4.28 | -0.08 | -1.83 | 4.35 | 4.4 | 4.21 | 61472 |
| 1739490000 | 4.36 | 0.01 | 0.23 | 4.38 | 4.3971 | 4.32 | 56399 |
| 1739403600 | 4.35 | 0.11 | 2.59 | 4.25 | 4.4 | 4.2 | 62497 |
| 1739317200 | 4.24 | -0.12 | -2.75 | 4.23 | 4.325 | 4.11 | 143131 |
| 1739230800 | 4.36 | -0.11 | -2.46 | 4.55 | 4.6144 | 4.36 | 119908 |
| 1738971600 | 4.47 | -0.33 | -6.88 | 4.71 | 4.8265 | 4.44 | 158877 |
| 1738885200 | 4.8 | -0.03 | -0.62 | 4.92 | 4.9471 | 4.703 | 64707 |
| 1738798800 | 4.83 | 0 | 0.00 | 4.85 | 4.95 | 4.78 | 68237 |
| 1738712400 | 4.83 | 0.11 | 2.33 | 4.72 | 4.95 | 4.61 | 179564 |
| 1738626000 | 4.72 | -0.15 | -3.08 | 4.6 | 5 | 4.4934 | 119261 |
| 1738366800 | 4.87 | -0.08 | -1.62 | 4.98 | 5.03 | 4.76 | 87165 |
| 1738280400 | 4.95 | 0.07 | 1.43 | 4.95 | 5.015 | 4.8000999 | 71406 |
| 1738194000 | 4.88 | 0.01 | 0.21 | 4.79 | 4.95 | 4.75 | 96486 |
| 1738107600 | 4.87 | -0.07 | -1.42 | 4.98 | 5.0982 | 4.8099999 | 80392 |
| 1738021200 | 4.94 | -0.06 | -1.20 | 4.98 | 4.98 | 4.8099999 | 94721 |
| 1737762000 | 5 | -0.3 | -5.66 | 5.28 | 5.35 | 4.97 | 108513 |
| 1737675600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1737589200 | 5.3 | 0.18 | 3.52 | 5.12 | 5.3 | 5.12 | 208868 |
| 1737502800 | 5.12 | 0.02 | 0.39 | 5.1 | 5.2299 | 4.9407 | 119041 |
| 1737157200 | 5.1 | 0.1 | 2.00 | 4.9 | 5.1 | 4.9 | 147932 |
| 1737070800 | 5 | -0.2 | -3.85 | 5 | 5.17 | 4.8099999 | 188086 |
| 1736984400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.413 | 5.16 | 118756 |
| 1736898000 | 5.3 | -0.07 | -1.30 | 5.28 | 5.3052 | 5.18 | 128283 |
| 1736811600 | 5.37 | -0.01 | -0.19 | 5.42 | 5.5 | 5.21 | 134893 |
| 1736552400 | 5.38 | -0.08 | -1.47 | 5.49 | 5.51 | 5.35 | 85120 |
| 1736379600 | 5.46 | -0.03 | -0.55 | 5.55 | 5.55 | 5.39 | 71690 |
| 1736293200 | 5.49 | -0.05 | -0.90 | 5.5599999 | 5.5599999 | 5.3 | 81895 |
| 1736206800 | 5.54 | 0.06 | 1.09 | 5.54 | 5.65 | 5.46 | 192576 |
| 1735947600 | 5.48 | -0.04 | -0.72 | 5.51 | 5.55 | 5.25 | 299919 |
| 1735861200 | 5.5199999 | 0.08 | 1.47 | 5.6 | 5.67 | 5.3601 | 217030 |
| 1735688400 | 5.44 | 0.06 | 1.12 | 5.42 | 5.49 | 5.25 | 92801 |
| 1735602000 | 5.38 | 0.08 | 1.51 | 5.36 | 5.45 | 5.21 | 121619 |
| 1735342800 | 5.3 | -0.1 | -1.85 | 5.44 | 5.5 | 5.19 | 77862 |
| 1735256400 | 5.4 | 0.11 | 2.08 | 5.61 | 5.65 | 5.2064 | 80131 |
| 1735077840 | 5.29 | 0.31 | 6.22 | 5 | 5.4 | 4.95 | 124182 |
| 1734997200 | 4.98 | 0.41 | 8.97 | 4.61 | 4.99 | 4.5601 | 129998 |
| 1734738000 | 4.57 | 0.08 | 1.78 | 4.44 | 4.65 | 4.42 | 41764 |
| 1734651600 | 4.49 | 0.13 | 2.98 | 4.41 | 4.5618999 | 4.35 | 43670 |
| 1734565200 | 4.36 | -0.04 | -0.91 | 4.44 | 4.585 | 4.3099999 | 47992 |
| 1734478800 | 4.4 | -0.07 | -1.57 | 4.41 | 4.5212 | 4.34 | 50633 |
| 1734392400 | 4.47 | -0.1 | -2.19 | 4.5 | 4.54 | 4.0199999 | 119810 |
| 1734133200 | 4.57 | -0.15 | -3.18 | 4.75 | 4.8 | 4.51 | 43303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
