Dynagas LNG Partners LP (DLNG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745275200 | 3.31 | -0.15 | -4.34 | 3.42 | 3.51 | 3.18 | 96055 |
| 1744929600 | 3.46 | -0.02 | -0.57 | 3.47 | 3.52 | 3.4 | 57979 |
| 1744843200 | 3.48 | 0.11 | 3.26 | 3.35 | 3.5828 | 3.35 | 74476 |
| 1744756800 | 3.37 | -0.08 | -2.32 | 3.45 | 3.56 | 3.36 | 70071 |
| 1744670400 | 3.45 | -0.02 | -0.58 | 3.47 | 3.6889 | 3.44 | 26565 |
| 1744411200 | 3.47 | 0.02 | 0.58 | 3.5 | 3.5699 | 3.42 | 63690 |
| 1744324800 | 3.45 | -0.11 | -3.09 | 3.57 | 3.57 | 3.4035 | 49687 |
| 1744238400 | 3.56 | 0.16 | 4.71 | 3.31 | 3.6204 | 3.31 | 83613 |
| 1744152000 | 3.4 | -0.06 | -1.73 | 3.5 | 3.58 | 3.33 | 46975 |
| 1744065600 | 3.46 | -0.12 | -3.35 | 3.47 | 3.76 | 3.34 | 106307 |
| 1743806400 | 3.58 | -0.12 | -3.24 | 3.67 | 3.69 | 3.45 | 111852 |
| 1743720000 | 3.7 | -0.1 | -2.63 | 3.74 | 3.8791 | 3.7 | 96286 |
| 1743633600 | 3.8 | -0.04 | -0.96 | 3.74 | 3.8752 | 3.74 | 64092 |
| 1743547200 | 3.837 | 0.07 | 1.78 | 3.79 | 3.84 | 3.7668 | 22580 |
| 1743460800 | 3.77 | -0.08 | -1.95 | 3.85 | 3.85 | 3.74 | 37032 |
| 1743201600 | 3.845 | -0.02 | -0.39 | 3.84 | 3.9458 | 3.77 | 33095 |
| 1743115200 | 3.86 | -0.09 | -2.28 | 3.95 | 3.99 | 3.86 | 29753 |
| 1743028800 | 3.95 | 0.06 | 1.54 | 3.95 | 3.981 | 3.89 | 47087 |
| 1742942400 | 3.89 | -0.06 | -1.52 | 3.96 | 3.975 | 3.89 | 19846 |
| 1742856000 | 3.95 | 0.04 | 0.95 | 3.88 | 4.0488 | 3.88 | 52554 |
| 1742596800 | 3.913 | -0.11 | -2.66 | 4.01 | 4.0199999 | 3.91 | 21982 |
| 1742510400 | 4.0199999 | 0.09 | 2.29 | 3.95 | 4.03 | 3.95 | 23850 |
| 1742424000 | 3.93 | 0.03 | 0.77 | 3.84 | 3.94 | 3.83 | 23277 |
| 1742337600 | 3.9 | -0.05 | -1.27 | 4 | 4 | 3.86 | 21182 |
| 1742251200 | 3.95 | 0.11 | 2.86 | 3.89 | 3.9661 | 3.8 | 68669 |
| 1741992000 | 3.84 | 0.03 | 0.79 | 3.87 | 3.9514 | 3.82 | 30370 |
| 1741905600 | 3.81 | -0.04 | -1.04 | 3.89 | 3.89 | 3.795 | 24615 |
| 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 | 81090 |
| 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 | 158857 |
| 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 | 113736 |
| 1738366800 | 4.87 | -0.08 | -1.62 | 4.98 | 5.03 | 4.76 | 87437 |
| 1738280400 | 4.95 | 0.07 | 1.43 | 4.95 | 5.015 | 4.8000999 | 72839 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
