Dynagas LNG Partners LP Common Units (DLNG)
3.7900
-0.0700 (-1.81%)
NYSE· Last Trade: Sep 1st, 6:11 PM EDT
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.93 | 3.93 | 3.83 | 3.86 | 67,098 | 3.86 |
| 8/28/2026 | 3.82 | 3.94 | 3.80 | 3.85 | 44,258 | 3.85 |
| 8/27/2026 | 3.84 | 3.84 | 3.74 | 3.80 | 16,407 | 3.80 |
| 8/26/2026 | 3.72 | 3.80 | 3.71 | 3.78 | 25,274 | 3.78 |
| 8/25/2026 | 3.78 | 3.85 | 3.72 | 3.72 | 51,894 | 3.72 |
| 8/24/2026 | 3.87 | 3.92 | 3.78 | 3.80 | 51,366 | 3.80 |
| 8/21/2026 | 3.85 | 3.92 | 3.83 | 3.87 | 59,455 | 3.82 |
| 8/20/2026 | 3.80 | 3.90 | 3.79 | 3.84 | 32,812 | 3.79 |
| 8/19/2026 | 3.80 | 3.84 | 3.73 | 3.77 | 121,179 | 3.72 |
| 8/18/2026 | 3.84 | 3.90 | 3.76 | 3.77 | 40,925 | 3.72 |
| 8/17/2026 | 3.88 | 3.92 | 3.77 | 3.81 | 81,352 | 3.76 |
| 8/14/2026 | 3.84 | 3.90 | 3.77 | 3.86 | 38,328 | 3.81 |
| 8/13/2026 | 3.72 | 3.82 | 3.69 | 3.80 | 28,893 | 3.75 |
| 8/12/2026 | 3.84 | 3.84 | 3.69 | 3.71 | 26,626 | 3.66 |
| 8/11/2026 | 3.86 | 3.93 | 3.75 | 3.77 | 52,738 | 3.72 |
| 8/10/2026 | 3.73 | 3.85 | 3.72 | 3.85 | 54,754 | 3.80 |
| 8/07/2026 | 3.93 | 3.94 | 3.70 | 3.76 | 73,645 | 3.71 |
| 8/06/2026 | 3.75 | 3.90 | 3.70 | 3.90 | 100,175 | 3.85 |
| 8/05/2026 | 3.81 | 3.81 | 3.59 | 3.64 | 92,410 | 3.59 |
| 8/04/2026 | 3.71 | 3.80 | 3.67 | 3.75 | 28,973 | 3.70 |
| 8/03/2026 | 3.59 | 3.75 | 3.59 | 3.71 | 40,448 | 3.66 |
| 7/31/2026 | 3.73 | 3.73 | 3.57 | 3.63 | 36,355 | 3.58 |
| 7/30/2026 | 3.60 | 3.74 | 3.60 | 3.68 | 54,790 | 3.63 |
| 7/29/2026 | 3.63 | 3.70 | 3.55 | 3.57 | 45,379 | 3.52 |
| 7/28/2026 | 3.69 | 3.75 | 3.55 | 3.62 | 32,963 | 3.57 |
| 7/27/2026 | 3.60 | 3.79 | 3.47 | 3.70 | 79,681 | 3.65 |
| 7/24/2026 | 3.96 | 4.00 | 3.50 | 3.61 | 175,827 | 3.56 |
| 7/23/2026 | 3.85 | 3.99 | 3.82 | 3.85 | 213,726 | 3.80 |
| 7/22/2026 | 3.35 | 3.89 | 3.35 | 3.69 | 605,612 | 3.64 |
| 7/21/2026 | 3.39 | 3.48 | 3.38 | 3.38 | 17,417 | 3.34 |
| 7/20/2026 | 3.44 | 3.47 | 3.35 | 3.38 | 22,726 | 3.34 |
| 7/17/2026 | 3.35 | 3.49 | 3.34 | 3.37 | 81,105 | 3.33 |
| 7/16/2026 | 3.50 | 3.64 | 3.30 | 3.32 | 101,319 | 3.28 |
| 7/15/2026 | 3.70 | 3.70 | 3.63 | 3.65 | 13,051 | 3.60 |
| 7/14/2026 | 3.59 | 3.69 | 3.59 | 3.66 | 28,858 | 3.61 |
| 7/13/2026 | 3.73 | 3.73 | 3.61 | 3.63 | 28,610 | 3.58 |
| 7/10/2026 | 3.66 | 3.69 | 3.62 | 3.68 | 10,961 | 3.63 |
| 7/09/2026 | 3.61 | 3.68 | 3.60 | 3.63 | 27,867 | 3.58 |
| 7/08/2026 | 3.60 | 3.68 | 3.59 | 3.63 | 23,809 | 3.58 |
| 7/07/2026 | 3.63 | 3.63 | 3.55 | 3.59 | 15,598 | 3.54 |
| 7/06/2026 | 3.53 | 3.63 | 3.53 | 3.60 | 30,634 | 3.55 |
| 7/02/2026 | 3.52 | 3.58 | 3.46 | 3.57 | 28,209 | 3.52 |
| 7/01/2026 | 3.42 | 3.47 | 3.38 | 3.44 | 23,343 | 3.40 |
| 6/30/2026 | 3.42 | 3.45 | 3.38 | 3.38 | 17,808 | 3.34 |
| 6/29/2026 | 3.41 | 3.49 | 3.36 | 3.41 | 34,074 | 3.37 |
| 6/26/2026 | 3.39 | 3.47 | 3.27 | 3.36 | 115,829 | 3.32 |
| 6/25/2026 | 3.44 | 3.49 | 3.37 | 3.39 | 64,398 | 3.35 |
| 6/24/2026 | 3.50 | 3.53 | 3.38 | 3.44 | 58,736 | 3.40 |
| 6/23/2026 | 3.50 | 3.56 | 3.49 | 3.52 | 65,080 | 3.47 |
| 6/22/2026 | 3.53 | 3.59 | 3.46 | 3.56 | 64,865 | 3.51 |
| 6/18/2026 | 3.59 | 3.67 | 3.51 | 3.53 | 56,473 | 3.48 |
| 6/17/2026 | 3.70 | 3.75 | 3.59 | 3.62 | 27,272 | 3.57 |
| 6/16/2026 | 3.75 | 3.76 | 3.67 | 3.67 | 43,654 | 3.62 |
| 6/15/2026 | 3.72 | 3.79 | 3.72 | 3.72 | 29,382 | 3.67 |
| 6/12/2026 | 3.82 | 3.84 | 3.73 | 3.75 | 30,968 | 3.70 |
| 6/11/2026 | 3.73 | 3.82 | 3.73 | 3.80 | 21,067 | 3.75 |
| 6/10/2026 | 3.72 | 3.85 | 3.72 | 3.78 | 16,701 | 3.73 |
| 6/09/2026 | 3.73 | 3.77 | 3.72 | 3.72 | 30,093 | 3.67 |
| 6/08/2026 | 3.73 | 3.80 | 3.73 | 3.77 | 21,990 | 3.72 |
| 6/05/2026 | 3.76 | 3.77 | 3.73 | 3.73 | 12,101 | 3.68 |
| 6/04/2026 | 3.75 | 3.79 | 3.71 | 3.74 | 33,519 | 3.69 |
| 6/03/2026 | 3.81 | 3.83 | 3.76 | 3.77 | 18,305 | 3.72 |
| 6/02/2026 | 3.82 | 3.85 | 3.76 | 3.82 | 30,501 | 3.77 |