NYSE : DLNG
Dynagas LNG Partners LP — Price history
Energy · Oil & Gas Midstream · Greece
Last price 3.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynagas LNG Partners LP (DLNG) closed at 3.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.26 | 3.29 | 3.14 | 3.19 | 135,553 | -2.15% |
| 2026-10-30 | 3.3 | 3.32 | 3.25 | 3.26 | 50,722 | -0.91% |
| 2026-10-29 | 3.3 | 3.31 | 3.28 | 3.29 | 37,054 | -0.30% |
| 2026-10-28 | 3.3 | 3.33 | 3.29 | 3.3 | 10,875 | +0.00% |
| 2026-10-27 | 3.29 | 3.33 | 3.285 | 3.3 | 28,373 | +0.61% |
| 2026-10-26 | 3.31 | 3.38 | 3.28 | 3.28 | 74,829 | -1.20% |
| 2026-10-23 | 3.37 | 3.37 | 3.26 | 3.32 | 109,289 | -1.19% |
| 2026-10-22 | 3.36 | 3.395 | 3.345 | 3.36 | 34,980 | +0.60% |
| 2026-10-21 | 3.36 | 3.41 | 3.31 | 3.34 | 75,217 | -0.30% |
| 2026-10-20 | 3.32 | 3.39 | 3.29 | 3.35 | 49,566 | +1.52% |
| 2026-10-19 | 3.3 | 3.325 | 3.26 | 3.3 | 65,819 | +0.00% |
| 2026-10-16 | 3.44 | 3.44 | 3.28 | 3.3 | 206,633 | -3.51% |
| 2026-10-15 | 3.45 | 3.5 | 3.42 | 3.42 | 42,155 | -1.16% |
| 2026-10-14 | 3.55 | 3.6 | 3.45 | 3.46 | 99,411 | -3.08% |
| 2026-10-13 | 3.59 | 3.59 | 3.55 | 3.57 | 52,011 | +0.00% |
| 2026-10-12 | 3.61 | 3.61 | 3.55 | 3.57 | 52,464 | -0.83% |
| 2026-10-09 | 3.7 | 3.72 | 3.57 | 3.6 | 94,037 | -2.70% |
| 2026-10-08 | 3.7 | 3.74 | 3.68 | 3.7 | 81,267 | +0.54% |
| 2026-10-07 | 3.75 | 3.77 | 3.661 | 3.68 | 37,012 | -2.13% |
| 2026-10-06 | 3.75 | 3.82 | 3.75 | 3.76 | 29,181 | +0.00% |
| 2026-10-05 | 3.82 | 3.84 | 3.735 | 3.76 | 27,869 | -0.27% |
| 2026-10-02 | 3.77 | 3.83 | 3.72 | 3.77 | 83,551 | -0.26% |
| 2026-10-01 | 3.91 | 3.93 | 3.75 | 3.78 | 181,631 | -3.32% |
| 2026-09-30 | 3.86 | 3.95 | 3.8 | 3.91 | 115,352 | +2.89% |
| 2026-09-29 | 3.53 | 3.86 | 3.53 | 3.8 | 246,016 | +7.34% |
| 2026-09-28 | 3.58 | 3.59 | 3.52 | 3.54 | 26,533 | -0.56% |
| 2026-09-25 | 3.56 | 3.6 | 3.54 | 3.56 | 22,597 | +0.00% |
| 2026-09-24 | 3.57 | 3.58 | 3.54 | 3.56 | 37,184 | -0.56% |
| 2026-09-23 | 3.61 | 3.679 | 3.54 | 3.58 | 48,543 | -1.10% |
| 2026-09-22 | 3.68 | 3.71 | 3.61 | 3.62 | 33,512 | -1.63% |
| 2026-09-21 | 3.7 | 3.73 | 3.66 | 3.68 | 47,449 | -0.81% |
| 2026-09-18 | 3.71 | 3.73 | 3.68 | 3.71 | 34,207 | +0.27% |
| 2026-09-17 | 3.77 | 3.821 | 3.69 | 3.7 | 101,255 | -1.86% |
| 2026-09-16 | 3.79 | 3.84 | 3.77 | 3.77 | 56,845 | -0.53% |
| 2026-09-15 | 3.82 | 3.84 | 3.79 | 3.79 | 34,905 | -1.04% |
| 2026-09-14 | 3.84 | 3.84 | 3.78 | 3.83 | 51,632 | +1.32% |
| 2026-09-11 | 3.78 | 3.831 | 3.75 | 3.78 | 62,549 | +0.00% |
| 2026-09-10 | 3.8 | 3.84 | 3.75 | 3.78 | 135,477 | -1.05% |
| 2026-09-09 | 3.88 | 3.88 | 3.8 | 3.82 | 56,241 | -1.04% |
| 2026-09-08 | 3.8 | 3.89 | 3.75 | 3.86 | 51,740 | +5.46% |
| 2026-09-04 | 3.7 | 3.73 | 3.6 | 3.66 | 60,328 | -1.08% |
| 2026-09-03 | 3.7 | 3.83 | 3.7 | 3.7 | 35,802 | -1.60% |
| 2026-09-02 | 3.83 | 3.85 | 3.75 | 3.76 | 48,172 | -0.79% |
| 2026-09-01 | 3.88 | 3.88 | 3.79 | 3.79 | 77,684 | -1.81% |
| 2026-08-31 | 3.93 | 3.93 | 3.83 | 3.86 | 66,840 | +0.26% |
| 2026-08-28 | 3.82 | 3.94 | 3.8 | 3.85 | 44,255 | +1.32% |
| 2026-08-27 | 3.84 | 3.84 | 3.74 | 3.8 | 16,404 | +0.53% |
| 2026-08-26 | 3.72 | 3.8 | 3.713 | 3.78 | 25,264 | +1.61% |
| 2026-08-25 | 3.78 | 3.845 | 3.72 | 3.72 | 51,894 | -2.11% |
| 2026-08-24 | 3.87 | 3.924 | 3.78 | 3.8 | 51,356 | -0.52% |
| 2026-08-21 | 3.85 | 3.92 | 3.83 | 3.87 | 59,454 | +0.78% |
| 2026-08-20 | 3.8 | 3.9 | 3.791 | 3.84 | 32,811 | +1.86% |
| 2026-08-19 | 3.8 | 3.84 | 3.73 | 3.77 | 121,179 | +0.00% |
| 2026-08-18 | 3.84 | 3.903 | 3.76 | 3.77 | 40,925 | -1.05% |
| 2026-08-17 | 3.88 | 3.92 | 3.775 | 3.81 | 81,352 | -1.30% |
| 2026-08-14 | 3.84 | 3.9 | 3.77 | 3.86 | 38,328 | +1.58% |
| 2026-08-13 | 3.72 | 3.82 | 3.69 | 3.8 | 28,894 | +2.43% |
| 2026-08-12 | 3.839 | 3.839 | 3.69 | 3.71 | 26,627 | -1.59% |
| 2026-08-11 | 3.86 | 3.93 | 3.75 | 3.77 | 52,737 | -2.08% |
| 2026-08-10 | 3.73 | 3.85 | 3.717 | 3.85 | 54,754 | +2.39% |
| 2026-08-07 | 3.93 | 3.94 | 3.7 | 3.76 | 73,644 | -3.59% |
| 2026-08-06 | 3.75 | 3.9 | 3.7 | 3.9 | 100,174 | +7.14% |
| 2026-08-05 | 3.81 | 3.81 | 3.59 | 3.64 | 92,411 | -2.93% |
| 2026-08-04 | 3.71 | 3.8 | 3.67 | 3.75 | 28,972 | +1.08% |
| 2026-08-03 | 3.59 | 3.75 | 3.59 | 3.71 | 40,449 | +2.20% |
| 2026-07-31 | 3.73 | 3.73 | 3.57 | 3.63 | 36,354 | -1.36% |
| 2026-07-30 | 3.6 | 3.74 | 3.6 | 3.68 | 54,791 | +3.08% |
| 2026-07-29 | 3.63 | 3.7 | 3.55 | 3.57 | 45,380 | -1.38% |
| 2026-07-28 | 3.69 | 3.75 | 3.55 | 3.62 | 32,963 | -2.16% |
| 2026-07-27 | 3.6 | 3.79 | 3.47 | 3.7 | 79,681 | +2.49% |
| 2026-07-24 | 3.96 | 4 | 3.5 | 3.61 | 175,827 | -6.23% |
| 2026-07-23 | 3.85 | 3.99 | 3.82 | 3.85 | 213,726 | +4.34% |
| 2026-07-22 | 3.35 | 3.89 | 3.35 | 3.69 | 605,622 | +9.17% |
| 2026-07-21 | 3.39 | 3.48 | 3.38 | 3.38 | 17,418 | +0.00% |
| 2026-07-20 | 3.44 | 3.47 | 3.35 | 3.38 | 22,726 | +0.30% |
| 2026-07-17 | 3.35 | 3.49 | 3.34 | 3.37 | 81,104 | +1.51% |
| 2026-07-16 | 3.5 | 3.64 | 3.3 | 3.32 | 101,319 | -9.04% |
| 2026-07-15 | 3.7 | 3.7 | 3.63 | 3.65 | 13,051 | -0.27% |
| 2026-07-14 | 3.59 | 3.69 | 3.59 | 3.66 | 28,857 | +0.83% |
| 2026-07-13 | 3.73 | 3.73 | 3.61 | 3.63 | 28,610 | -1.36% |
| 2026-07-10 | 3.66 | 3.69 | 3.62 | 3.68 | 10,960 | +1.38% |
| 2026-07-09 | 3.61 | 3.68 | 3.595 | 3.63 | 27,866 | +0.00% |
| 2026-07-08 | 3.6 | 3.68 | 3.59 | 3.63 | 23,809 | +1.11% |
| 2026-07-07 | 3.63 | 3.63 | 3.55 | 3.59 | 15,596 | -0.28% |
| 2026-07-06 | 3.53 | 3.63 | 3.53 | 3.6 | 30,633 | +0.84% |
| 2026-07-02 | 3.52 | 3.58 | 3.46 | 3.57 | 28,208 | +3.78% |
| 2026-07-01 | 3.42 | 3.47 | 3.38 | 3.44 | 23,342 | +1.78% |
| 2026-06-30 | 3.42 | 3.45 | 3.38 | 3.38 | 17,807 | -0.88% |
| 2026-06-29 | 3.41 | 3.494 | 3.36 | 3.41 | 35,105 | +1.49% |
| 2026-06-26 | 3.39 | 3.47 | 3.27 | 3.36 | 115,828 | -0.88% |
| 2026-06-25 | 3.44 | 3.489 | 3.37 | 3.39 | 64,398 | -1.45% |
| 2026-06-24 | 3.5 | 3.53 | 3.38 | 3.44 | 58,736 | -2.27% |
| 2026-06-23 | 3.5 | 3.56 | 3.49 | 3.52 | 65,080 | -1.12% |
| 2026-06-22 | 3.53 | 3.59 | 3.46 | 3.56 | 64,864 | +0.85% |
| 2026-06-18 | 3.59 | 3.67 | 3.506 | 3.53 | 56,472 | -2.49% |
| 2026-06-17 | 3.7 | 3.75 | 3.59 | 3.62 | 27,272 | -1.36% |
| 2026-06-16 | 3.75 | 3.76 | 3.67 | 3.67 | 43,654 | -1.34% |
| 2026-06-15 | 3.72 | 3.79 | 3.72 | 3.72 | 29,401 | -0.80% |
| 2026-06-12 | 3.82 | 3.84 | 3.73 | 3.75 | 30,967 | -1.32% |
| 2026-06-11 | 3.73 | 3.82 | 3.73 | 3.8 | 21,066 | +0.53% |
| 2026-06-10 | 3.72 | 3.85 | 3.72 | 3.78 | 16,701 | +1.61% |
| 2026-06-09 | 3.73 | 3.775 | 3.72 | 3.72 | 30,093 | -1.33% |
| 2026-06-08 | 3.73 | 3.8 | 3.73 | 3.77 | 21,989 | +1.07% |
| 2026-06-05 | 3.76 | 3.77 | 3.73 | 3.73 | 12,101 | -0.27% |
| 2026-06-04 | 3.75 | 3.79 | 3.71 | 3.74 | 33,518 | -0.80% |
| 2026-06-03 | 3.81 | 3.83 | 3.76 | 3.77 | 18,305 | -1.31% |
| 2026-06-02 | 3.82 | 3.85 | 3.76 | 3.82 | 30,500 | +1.06% |
| 2026-06-01 | 3.75 | 3.889 | 3.75 | 3.78 | 31,759 | +0.27% |
| 2026-05-29 | 3.85 | 3.891 | 3.71 | 3.77 | 70,255 | -2.08% |
| 2026-05-28 | 3.85 | 3.9 | 3.8 | 3.85 | 43,450 | -0.77% |
| 2026-05-27 | 3.86 | 3.93 | 3.82 | 3.88 | 22,046 | +0.78% |
| 2026-05-26 | 3.87 | 3.9 | 3.811 | 3.85 | 38,789 | +0.00% |
| 2026-05-22 | 3.92 | 3.96 | 3.83 | 3.85 | 50,363 | -2.28% |
| 2026-05-21 | 3.91 | 3.95 | 3.865 | 3.94 | 26,860 | +0.77% |
| 2026-05-20 | 3.9 | 3.93 | 3.855 | 3.91 | 30,755 | +0.26% |
| 2026-05-19 | 3.86 | 3.93 | 3.825 | 3.9 | 80,517 | +2.90% |
| 2026-05-18 | 3.83 | 3.9 | 3.76 | 3.79 | 46,210 | +0.53% |
| 2026-05-15 | 3.85 | 3.97 | 3.8 | 3.82 | 96,284 | -2.55% |
| 2026-05-14 | 3.81 | 3.94 | 3.76 | 3.92 | 49,544 | +4.53% |
| 2026-05-13 | 3.9 | 3.92 | 3.72 | 3.75 | 110,253 | -2.09% |