Dark

DLNG
DYNAGAS LNG PARNERS LP
stock NYSE

At Close

Jun 18, 2025 3:59:30 PM EDT

3.63USD-1.090%(-0.04)32,653

3.63Bid 3.67Ask 0.04Spread

Pre-market

Jun 13, 2025 8:42:30 AM EDT

3.70USD+0.817%(+0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	3.6800	3.6800	3.6262	3.6300	-1.090%	32,653	0.000%
2025-06-17	3.6700	3.7132	3.5000	3.6700	-0.109%	44,029	-1.090%
2025-06-16	3.6700	3.6800	3.6100	3.6740	+1.212%	18,237	-1.198%
2025-06-13	3.6900	3.7000	3.6100	3.6300	-1.359%	37,452	0.000%
2025-06-12	3.6300	3.7000	3.6300	3.6800	+0.822%	21,470	-1.359%
2025-06-11	3.7000	3.7130	3.6400	3.6500	-0.273%	24,500	-0.548%
2025-06-10	3.6700	3.7224	3.6400	3.6600	-0.543%	17,697	-0.820%
2025-06-09	3.6900	3.6900	3.6240	3.6800	-0.271%	32,997	-1.359%
2025-06-06	3.6900	3.7200	3.6800	3.6900	+0.272%	10,473	-1.626%
2025-06-05	3.7000	3.7800	3.6600	3.6800	+0.272%	24,119	-1.359%
2025-06-04	3.7300	3.7500	3.6600	3.6700	-1.872%	17,953	-1.090%
2025-06-03	3.6600	3.7700	3.6600	3.7400	+2.747%	26,384	-2.941%
2025-06-02	3.6900	3.7509	3.6200	3.6400	-1.087%	16,286	-0.275%
2025-05-30	3.7500	3.7900	3.6300	3.6800	-1.867%	56,849	-1.359%
2025-05-29	3.7900	3.8500	3.7100	3.7500	-1.055%	55,055	-3.200%
2025-05-28	3.8000	3.8700	3.7540	3.7900	-1.302%	46,222	-4.222%
2025-05-27	3.7400	3.9800	3.6700	3.8400	+5.205%	104,418	-5.469%
2025-05-23	3.5100	3.7900	3.5100	3.6500	+4.286%	67,948	-0.548%
2025-05-22	3.5600	3.6500	3.4500	3.5000	-2.913%	61,700	+3.714%
2025-05-21	3.7500	3.7992	3.5900	3.6050	-3.610%	23,757	+0.693%
2025-05-20	3.7000	3.7450	3.6300	3.7400	+4.469%	43,635	-2.941%
2025-05-19	3.6600	3.7100	3.5500	3.5800	-2.452%	54,406	+1.397%
2025-05-16	3.6900	3.7550	3.6500	3.6700	-0.272%	21,941	-1.090%
2025-05-15	3.8000	3.8349	3.6100	3.6800	-3.158%	42,523	-1.359%
2025-05-14	3.8700	3.8700	3.7500	3.8000	-1.478%	20,626	-4.474%
2025-05-13	3.7100	3.8600	3.7100	3.8570	+3.683%	10,688	-5.885%
2025-05-12	3.7400	3.8100	3.6520	3.7200	+1.918%	112,788	-2.419%
2025-05-09	3.5700	3.7400	3.5700	3.6500	+1.955%	53,631	-0.548%
2025-05-08	3.6000	3.6600	3.5000	3.5800	-0.279%	48,945	+1.397%
2025-05-07	3.5700	3.6200	3.5100	3.5900	+3.458%	29,095	+1.114%
2025-05-06	3.5500	3.5990	3.3700	3.4700	-2.254%	43,891	+4.611%
2025-05-05	3.3100	3.5700	3.3100	3.5500	+5.970%	29,101	+2.254%
2025-05-02	3.5600	3.6800	3.3500	3.3500	-5.099%	67,646	+8.358%
2025-05-01	3.4500	3.5500	3.4300	3.5300	+2.319%	48,500	+2.833%
2025-04-30	3.5200	3.5500	3.4200	3.4500	-1.989%	22,058	+5.217%
2025-04-29	3.4700	3.5400	3.4600	3.5200	+1.881%	28,074	+3.125%
2025-04-28	3.4300	3.5300	3.4300	3.4550	+0.436%	37,581	+5.065%
2025-04-25	3.4800	3.5200	3.3403	3.4400	-0.578%	18,590	+5.523%
2025-04-24	3.3200	3.4805	3.2300	3.4600	+1.466%	30,971	+4.913%
2025-04-23	3.4200	3.4749	3.3300	3.4100	+1.187%	55,992	+6.452%
2025-04-22	3.2900	3.4000	3.2900	3.3700	+1.813%	46,823	+7.715%
2025-04-21	3.4200	3.5100	3.1800	3.3100	-4.335%	96,155	+9.668%
2025-04-17	3.4700	3.5200	3.4000	3.4600	-0.575%	57,979	+4.913%
2025-04-16	3.3500	3.5828	3.3500	3.4800	+3.264%	74,477	+4.310%
2025-04-15	3.4800	3.5600	3.3600	3.3700	-2.319%	70,071	+7.715%
2025-04-14	3.4700	3.6889	3.4400	3.4500	-0.576%	26,565	+5.217%
2025-04-11	3.5000	3.5699	3.4200	3.4700	+0.580%	64,700	+4.611%
2025-04-10	3.5700	3.5700	3.4035	3.4500	-3.090%	49,688	+5.217%
2025-04-09	3.3100	3.6204	3.3100	3.5600	+4.706%	83,615	+1.966%
2025-04-08	3.5000	3.5800	3.3300	3.4000	-1.734%	47,004	+6.765%
2025-04-07	3.4700	3.7600	3.3400	3.4600	-3.352%	107,369	+4.913%
2025-04-04	3.6700	3.6900	3.4500	3.5800	-3.243%	111,852	+1.397%
2025-04-03	3.7400	3.8791	3.7000	3.7000	-2.632%	96,286	-1.892%
2025-04-02	3.7400	3.8752	3.7400	3.8000	-0.964%	64,092	-4.474%
2025-04-01	3.7900	3.8400	3.7668	3.8370	+1.777%	22,580	-5.395%
2025-03-31	3.8500	3.8500	3.7400	3.7700	-1.951%	37,032	-3.714%
2025-03-28	3.8400	3.9458	3.7700	3.8450	-0.389%	33,095	-5.592%
2025-03-27	3.9500	3.9900	3.8600	3.8600	-2.278%	29,754	-5.959%
2025-03-26	3.9500	3.9810	3.9000	3.9500	+1.542%	47,087	-8.101%
2025-03-25	3.9600	3.9750	3.8900	3.8900	-1.519%	19,848	-6.684%
2025-03-24	3.8800	4.0488	3.8800	3.9500	+0.946%	52,554	-8.101%
2025-03-21	3.9700	4.0200	3.9100	3.9130	-2.662%	21,982	-7.232%
2025-03-20	3.9700	4.0300	3.9700	4.0200	+2.290%	23,850	-9.701%
2025-03-19	3.8400	3.9400	3.8300	3.9300	+0.769%	23,277	-7.634%
2025-03-18	4.0000	4.0000	3.8600	3.9000	-1.266%	21,184	-6.923%
2025-03-17	3.8900	3.9661	3.8000	3.9500	+2.865%	68,670	-8.101%
2025-03-14	3.8700	3.9514	3.8200	3.8400	+0.787%	30,370	-5.469%
2025-03-13	3.8900	3.8900	3.7950	3.8100	-1.039%	24,615	-4.724%
2025-03-12	3.8726	3.9600	3.8000	3.8500	0.000%	43,166	-5.714%
2025-03-11	3.8100	3.9500	3.7800	3.8500	-0.259%	41,002	-5.714%
2025-03-10	4.0000	4.0000	3.7200	3.8600	-2.278%	117,848	-5.959%
2025-03-07	4.0200	4.0869	3.9100	3.9500	0.000%	72,771	-8.101%
2025-03-06	4.0000	4.1200	3.9026	3.9500	+1.804%	81,091	-8.101%
2025-03-05	3.8000	3.9300	3.8000	3.8800	+3.191%	48,529	-6.443%
2025-03-04	3.7800	3.8392	3.7100	3.7600	-2.591%	52,221	-3.457%
2025-03-03	3.9800	4.0200	3.8300	3.8600	-3.500%	54,200	-5.959%
2025-02-28	4.1500	4.1500	3.9100	4.0000	0.000%	90,799	-9.250%
2025-02-27	3.9700	4.0800	3.8500	4.0000	+3.359%	101,865	-9.250%
2025-02-26	3.8200	3.9000	3.8101	3.8700	+0.519%	31,932	-6.202%
2025-02-25	3.9200	3.9500	3.7600	3.8500	-0.517%	57,881	-5.714%
2025-02-24	4.0500	4.1000	3.8500	3.8700	-6.522%	141,040	-6.202%
2025-02-21	4.2300	4.2394	4.1000	4.1400	-1.896%	34,928	-12.319%
2025-02-20	4.3000	4.3000	4.1100	4.2200	0.000%	58,518	-13.981%
2025-02-19	4.2700	4.3075	4.1832	4.2200	-2.088%	37,188	-13.981%
2025-02-18	4.2800	4.3400	4.2200	4.3100	+0.701%	55,480	-15.777%
2025-02-14	4.3500	4.4000	4.2100	4.2800	-1.835%	61,472	-15.187%
2025-02-13	4.3800	4.3971	4.3200	4.3600	+0.230%	56,399	-16.743%
2025-02-12	4.2500	4.4000	4.2000	4.3500	+2.594%	62,629	-16.552%
2025-02-11	4.2300	4.3250	4.1100	4.2400	-2.752%	144,131	-14.387%
2025-02-10	4.5500	4.6144	4.3550	4.3600	-2.461%	119,937	-16.743%
2025-02-07	4.7100	4.8265	4.4400	4.4700	-6.875%	158,890	-18.792%
2025-02-06	4.9200	4.9471	4.7030	4.8000	-0.621%	64,707	-24.375%
2025-02-05	4.8500	4.9500	4.7800	4.8300	0.000%	68,338	-24.845%
2025-02-04	4.7200	4.9500	4.6100	4.8300	+2.331%	179,564	-24.845%
2025-02-03	4.6000	5.0000	4.4934	4.7200	-3.080%	119,283	-23.093%
2025-01-31	4.9800	5.0300	4.7600	4.8700	-1.616%	87,437	-25.462%
2025-01-30	4.9500	5.0150	4.8001	4.9500	+1.434%	72,839	-26.667%
2025-01-29	4.7900	4.9500	4.7500	4.8800	+0.205%	96,486	-25.615%
2025-01-28	4.9800	5.0982	4.8100	4.8700	-1.417%	85,343	-25.462%
2025-01-27	4.9800	4.9800	4.8100	4.9400	-1.200%	96,354	-26.518%
2025-01-24	5.2800	5.3500	4.9700	5.0000	-4.943%	108,860	-27.400%
2025-01-23	5.3000	5.3000	5.2000	5.2600	-0.755%	70,672	-30.989%
2025-01-22	5.1200	5.3000	5.1100	5.3000	+3.516%	209,510	-31.509%
2025-01-21	5.1000	5.2299	4.9407	5.1200	+0.392%	120,274	-29.102%
2025-01-17	4.9000	5.1000	4.9000	5.1000	+2.000%	147,932	-28.824%
2025-01-16	5.0000	5.1700	4.8100	5.0000	-3.846%	188,086	-27.400%
2025-01-15	5.3000	5.4130	5.1600	5.2000	-1.887%	118,794	-30.192%
2025-01-14	5.2800	5.3052	5.1800	5.3000	-1.304%	128,283	-31.509%
2025-01-13	5.4200	5.5000	5.2100	5.3700	-0.186%	134,893	-32.402%
2025-01-10	5.4900	5.5100	5.3500	5.3800	-1.465%	85,131	-32.528%
2025-01-08	5.5500	5.5500	5.3900	5.4600	-0.546%	71,790	-33.516%
2025-01-07	5.5600	5.5600	5.3000	5.4900	-0.903%	81,895	-33.880%
2025-01-06	5.5400	5.6500	5.4600	5.5400	+1.095%	193,576	-34.477%
2025-01-03	5.5100	5.5500	5.2500	5.4800	-0.725%	299,919	-33.759%
2025-01-02	5.6000	5.6000	5.3601	5.5200	+1.471%	217,130	-34.239%
2024-12-31	5.4200	5.4900	5.2500	5.4400	+1.115%	92,801	-33.272%
2024-12-30	5.3600	5.4500	5.2100	5.3800	+1.509%	121,619	-32.528%
2024-12-27	5.4400	5.5000	5.1900	5.3000	-1.852%	77,912	-31.509%
2024-12-26	5.6100	5.6500	5.2064	5.4000	+2.079%	80,156	-32.778%
2024-12-24	5.0000	5.4000	4.9500	5.2900	+6.225%	124,182	-31.380%
2024-12-23	4.6100	4.9900	4.5601	4.9800	+8.972%	130,198	-27.108%
2024-12-20	4.4400	4.6500	4.4200	4.5700	+1.782%	41,764	-20.569%
2024-12-19	4.4100	4.5619	4.3500	4.4900	+2.982%	43,670	-19.154%
2024-12-18	4.4400	4.5850	4.3100	4.3600	-0.909%	47,992	-16.743%
2024-12-17	4.4100	4.5212	4.3400	4.4000	-1.566%	53,633	-17.500%
2024-12-16	4.5000	4.5400	4.0200	4.4700	-2.188%	119,840	-18.792%
2024-12-13	4.7500	4.8000	4.5100	4.5700	-3.178%	43,303	-20.569%
2024-12-12	4.5500	4.7500	4.5098	4.7200	+4.425%	70,546	-23.093%
2024-12-11	4.4200	4.5500	4.3828	4.5200	+1.802%	20,924	-19.690%
2024-12-10	4.4700	4.5589	4.4000	4.4400	-0.448%	10,509	-18.243%
2024-12-09	4.5300	4.5800	4.4000	4.4600	-0.224%	14,384	-18.610%
2024-12-06	4.5600	4.5875	4.3600	4.4700	-2.826%	25,393	-18.792%
2024-12-05	4.5800	4.6800	4.4300	4.6000	+1.099%	45,420	-21.087%
2024-12-04	4.4600	4.6900	4.3500	4.5500	-2.570%	96,603	-20.220%
2024-12-03	4.7800	4.8000	4.6300	4.6700	-2.301%	56,634	-22.270%
2024-12-02	4.7200	4.8160	4.5500	4.7800	+2.575%	47,916	-24.059%
2024-11-29	4.5600	4.6900	4.5600	4.6600	+1.525%	24,276	-22.103%
2024-11-27	4.7400	4.7400	4.4500	4.5900	-3.774%	69,931	-20.915%
2024-11-26	4.8000	4.8499	4.6500	4.7700	-0.625%	130,157	-23.899%
2024-11-25	4.7400	4.8050	4.5600	4.8000	+7.143%	145,076	-24.375%
2024-11-22	4.4800	4.8000	4.3900	4.4800	+5.412%	164,638	-18.973%
2024-11-21	4.1900	4.3200	4.1000	4.2500	+0.236%	51,688	-14.588%
2024-11-20	4.3400	4.4200	4.1500	4.2400	-3.636%	46,050	-14.387%
2024-11-19	4.6300	4.6300	4.3500	4.4000	-4.555%	61,093	-17.500%
2024-11-18	4.2300	4.6100	4.1350	4.6100	+10.024%	96,275	-21.258%
2024-11-15	4.0800	4.2100	4.0700	4.1900	+2.445%	51,433	-13.365%
2024-11-14	4.1000	4.1000	4.0200	4.0900	+0.739%	19,991	-11.247%
2024-11-13	4.0100	4.1300	3.9750	4.0600	+0.247%	29,313	-10.591%
2024-11-12	4.1500	4.2000	4.0100	4.0500	-0.978%	31,181	-10.370%
2024-11-11	3.9900	4.1200	3.9436	4.0900	+2.506%	120,718	-11.247%
2024-11-08	3.9800	3.9900	3.9000	3.9900	+2.046%	28,455	-9.023%
2024-11-07	3.8300	3.9711	3.8100	3.9100	0.000%	16,979	-7.161%
2024-11-06	3.8300	3.9200	3.8000	3.9100	+1.558%	13,241	-7.161%
2024-11-05	3.7600	3.8784	3.7600	3.8500	+1.050%	23,687	-5.714%
2024-11-04	3.7400	3.8300	3.7200	3.8100	0.000%	20,536	-4.724%
2024-11-01	3.7650	3.8258	3.7195	3.8100	+1.061%	7,693	-4.724%
2024-10-31	3.7500	3.8263	3.7150	3.7700	-0.265%	13,147	-3.714%
2024-10-30	3.7500	3.8000	3.7000	3.7800	+0.186%	10,056	-3.968%
2024-10-29	3.8100	3.8400	3.7200	3.7730	-2.000%	57,995	-3.790%
2024-10-28	3.8800	3.8800	3.7300	3.8500	-0.517%	15,841	-5.714%
2024-10-25	3.7800	3.8700	3.7400	3.8700	-0.258%	11,832	-6.202%
2024-10-24	3.7800	3.9100	3.7800	3.8800	-0.513%	23,779	-6.443%
2024-10-23	3.8800	3.9600	3.8100	3.9000	-0.510%	20,319	-6.923%
2024-10-22	3.9500	3.9800	3.8182	3.9200	0.000%	49,968	-7.398%
2024-10-21	3.8500	3.9200	3.6300	3.9200	+2.887%	32,407	-7.398%
2024-10-18	3.7500	3.8400	3.7500	3.8100	0.000%	11,004	-4.724%
2024-10-17	3.8500	3.8500	3.7600	3.8100	-0.262%	11,714	-4.724%
2024-10-16	3.7930	3.8400	3.7500	3.8200	+0.526%	19,464	-4.974%
2024-10-15	3.8400	3.9233	3.7500	3.8000	-0.783%	21,031	-4.474%
2024-10-14	3.9000	3.9002	3.8300	3.8300	-2.296%	5,903	-5.222%
2024-10-11	3.9300	3.9900	3.9100	3.9200	-1.433%	16,550	-7.398%
2024-10-10	3.9600	3.9900	3.9100	3.9770	-0.326%	7,100	-8.725%
2024-10-09	3.9200	3.9900	3.8950	3.9900	+1.786%	23,385	-9.023%
2024-10-08	3.8700	3.9300	3.8000	3.9200	+0.256%	8,060	-7.398%
2024-10-07	3.9200	3.9600	3.8200	3.9100	+0.773%	16,782	-7.161%
2024-10-04	3.8900	3.8900	3.8450	3.8800	+0.518%	13,406	-6.443%
2024-10-03	3.8700	3.9289	3.8002	3.8600	-1.531%	18,487	-5.959%
2024-10-02	3.9800	3.9800	3.8500	3.9200	-0.254%	28,850	-7.398%
2024-10-01	3.8000	3.9400	3.8000	3.9300	+3.694%	20,361	-7.634%
2024-09-30	3.7500	3.8500	3.7500	3.7900	+0.265%	19,066	-4.222%
2024-09-27	3.8500	3.8500	3.7500	3.7800	-1.047%	14,638	-3.968%
2024-09-26	3.7500	3.8300	3.7249	3.8200	+1.867%	25,867	-4.974%
2024-09-25	3.8000	3.9306	3.7500	3.7500	-2.597%	5,838	-3.200%
2024-09-24	3.9300	3.9300	3.8050	3.8500	+2.667%	27,317	-5.714%
2024-09-23	3.7100	3.8400	3.7100	3.7500	-0.266%	17,995	-3.200%
2024-09-20	3.7500	3.8399	3.7100	3.7600	-2.338%	26,110	-3.457%
2024-09-19	3.7000	3.8772	3.7000	3.8500	+3.495%	45,427	-5.714%
2024-09-18	3.6100	3.8000	3.5600	3.7200	-1.326%	49,265	-2.419%
2024-09-17	3.6700	3.8002	3.6336	3.7700	+3.857%	38,835	-3.714%
2024-09-16	3.6450	3.6800	3.6100	3.6300	+0.833%	13,865	0.000%
2024-09-13	3.6500	3.6800	3.6000	3.6000	-1.370%	30,201	+0.833%
2024-09-12	3.6400	3.7485	3.6300	3.6500	-0.545%	26,131	-0.548%
2024-09-11	3.7200	3.7200	3.6000	3.6700	-2.133%	40,860	-1.090%
2024-09-10	3.8100	3.8100	3.6100	3.7500	+0.536%	45,941	-3.200%
2024-09-09	3.7500	3.7500	3.6218	3.7300	+0.811%	27,250	-2.681%
2024-09-06	3.6500	3.7300	3.6000	3.7000	+0.543%	34,819	-1.892%
2024-09-05	3.6600	3.7200	3.6400	3.6800	0.000%	27,385	-1.359%
2024-09-04	3.6900	3.7200	3.6700	3.6800	-1.604%	14,073	-1.359%
2024-09-03	3.7500	3.7700	3.7000	3.7400	-0.267%	15,054	-2.941%
2024-08-30	3.7250	3.7700	3.7250	3.7500	-0.531%	22,525	-3.200%
2024-08-29	3.8100	3.8100	3.7100	3.7700	0.000%	18,423	-3.714%
2024-08-28	3.7100	3.7700	3.6900	3.7700	+1.617%	17,773	-3.714%
2024-08-27	3.6700	3.7700	3.6700	3.7100	-0.536%	24,111	-2.156%
2024-08-26	3.6900	3.7900	3.6900	3.7300	+0.539%	15,651	-2.681%
2024-08-23	3.6800	3.7729	3.6700	3.7100	+0.815%	11,054	-2.156%
2024-08-22	3.7000	3.7799	3.6800	3.6800	-1.604%	33,346	-1.359%
2024-08-21	3.7100	3.8150	3.7100	3.7400	0.000%	16,896	-2.941%
2024-08-20	3.7300	3.7450	3.6907	3.7400	-0.532%	9,903	-2.941%
2024-08-19	3.7400	3.8700	3.7400	3.7600	-1.016%	32,660	-3.457%
2024-08-16	3.7000	3.8000	3.6900	3.7986	+2.526%	20,296	-4.438%
2024-08-15	3.7000	3.7579	3.7000	3.7050	-0.403%	18,058	-2.024%
2024-08-14	3.7000	3.7900	3.7000	3.7200	+0.541%	5,910	-2.419%
2024-08-13	3.7100	3.7500	3.6850	3.7000	-0.270%	13,190	-1.892%
2024-08-12	3.6100	3.7100	3.6000	3.7100	+1.644%	10,699	-2.156%
2024-08-09	3.6700	3.7550	3.6500	3.6500	-2.145%	8,402	-0.548%
2024-08-08	3.7400	3.7400	3.6500	3.7300	+0.269%	18,495	-2.681%
2024-08-07	3.8600	3.8800	3.7000	3.7200	-1.326%	20,948	-2.419%
2024-08-06	3.6700	3.8000	3.6500	3.7700	+3.571%	30,355	-3.714%
2024-08-05	3.7000	3.7900	3.5100	3.6400	-3.448%	123,172	-0.275%
2024-08-02	3.8000	3.8300	3.7101	3.7700	-1.567%	94,513	-3.714%
2024-08-01	3.8600	3.9600	3.8020	3.8300	-1.795%	36,446	-5.222%
2024-07-31	3.9000	3.9700	3.8001	3.9000	+0.515%	19,143	-6.923%
2024-07-30	3.9600	3.9600	3.8100	3.8800	-0.513%	16,639	-6.443%
2024-07-29	3.8500	3.9400	3.8500	3.9000	+0.515%	8,150	-6.923%
2024-07-26	3.9100	3.9586	3.8000	3.8800	+1.305%	42,759	-6.443%
2024-07-25	3.8700	3.8850	3.8109	3.8300	-1.795%	25,133	-5.222%
2024-07-24	3.9901	4.0498	3.8800	3.9000	-2.256%	16,225	-6.923%
2024-07-23	4.0300	4.1000	3.9410	3.9900	-0.250%	48,890	-9.023%
2024-07-22	3.9100	4.0500	3.9100	4.0000	+1.010%	29,938	-9.250%
2024-07-19	3.8800	4.0000	3.8600	3.9600	-1.247%	36,416	-8.333%
2024-07-18	3.9700	4.0500	3.9600	4.0100	+1.263%	44,572	-9.476%
2024-07-17	3.9100	3.9799	3.9050	3.9600	0.000%	23,144	-8.333%
2024-07-16	3.9900	3.9900	3.9100	3.9600	+0.253%	26,060	-8.333%
2024-07-15	3.8600	3.9900	3.7600	3.9500	+1.804%	60,754	-8.101%
2024-07-12	3.7900	3.9200	3.7900	3.8800	+1.571%	40,501	-6.443%
2024-07-11	3.8700	3.8928	3.7800	3.8200	+0.262%	16,638	-4.974%
2024-07-10	3.7500	3.9800	3.7500	3.8100	-0.262%	56,817	-4.724%
2024-07-09	3.7700	3.8200	3.7201	3.8200	+2.139%	60,682	-4.974%
2024-07-08	3.7100	3.8700	3.7100	3.7400	-3.359%	87,871	-2.941%
2024-07-05	3.9400	3.9474	3.7650	3.8700	-1.276%	50,319	-6.202%
2024-07-03	3.7900	3.9900	3.7566	3.9200	+1.554%	52,157	-7.398%
2024-07-02	3.8200	3.9100	3.7010	3.8600	-0.258%	104,186	-5.959%
2024-07-01	3.9000	3.9952	3.7001	3.8700	-3.970%	133,227	-6.202%
2024-06-28	4.0600	4.0600	3.7600	4.0300	+3.069%	92,599	-9.926%
2024-06-27	3.9500	4.1000	3.9100	3.9100	-2.736%	77,301	-7.161%
2024-06-26	4.0000	4.0500	3.9300	4.0200	0.000%	41,816	-9.701%
2024-06-25	4.0300	4.0799	3.9000	4.0200	-0.495%	33,644	-9.701%
2024-06-24	4.0900	4.1500	3.8800	4.0400	+4.124%	93,694	-10.149%
2024-06-21	3.8900	3.9900	3.7700	3.8800	-1.772%	20,915	-6.443%
2024-06-20	3.5400	3.9800	3.5200	3.9500	+9.722%	74,736	-8.101%
2024-06-18	3.7500	3.7500	3.5470	3.6000	-4.000%	113,249	+0.833%
2024-06-17	3.7500	3.8200	3.5200	3.7500	-2.089%	97,297	-3.200%
2024-06-14	3.9200	3.9400	3.8101	3.8300	-3.038%	27,952	-5.222%
2024-06-13	4.0300	4.0300	3.8500	3.9500	+1.804%	26,210	-8.101%
2024-06-12	3.9600	4.0000	3.8500	3.8800	-1.020%	29,025	-6.443%
2024-06-11	3.9000	3.9250	3.8886	3.9200	+0.513%	13,626	-7.398%
2024-06-10	3.8100	3.9200	3.7700	3.9000	+1.299%	32,019	-6.923%
2024-06-07	3.9800	3.9800	3.8500	3.8500	-2.778%	20,471	-5.714%
2024-06-06	4.1000	4.1299	3.9550	3.9600	-3.650%	25,912	-8.333%
2024-06-05	4.1000	4.1334	4.0600	4.1100	0.000%	30,486	-11.679%
2024-06-04	4.1000	4.1399	4.0400	4.1100	-1.439%	43,478	-11.679%
2024-06-03	4.1300	4.1773	4.0901	4.1700	+2.206%	52,126	-12.950%
2024-05-31	4.1500	4.2000	3.9517	4.0800	0.000%	92,648	-11.029%
2024-05-30	3.9500	4.0900	3.9096	4.0800	+3.553%	32,352	-11.029%
2024-05-29	3.9600	3.9817	3.8700	3.9400	-1.500%	29,663	-7.868%
2024-05-28	3.9700	4.0050	3.8600	4.0000	+0.503%	51,965	-9.250%
2024-05-24	3.7500	4.0100	3.7101	3.9800	+5.851%	77,945	-8.794%
2024-05-23	3.7200	3.8199	3.6900	3.7600	+0.804%	69,614	-3.457%
2024-05-22	3.8300	3.9099	3.6100	3.7300	-3.117%	73,775	-2.681%
2024-05-21	3.9700	4.0300	3.7600	3.8500	-2.778%	185,264	-5.714%
2024-05-20	3.9500	3.9912	3.9500	3.9600	-0.752%	45,147	-8.333%
2024-05-17	4.0000	4.0000	3.9500	3.9900	0.000%	32,725	-9.023%
2024-05-16	3.9500	4.0000	3.9500	3.9900	0.000%	44,156	-9.023%
2024-05-15	4.0000	4.0000	3.9500	3.9900	-0.250%	48,931	-9.023%
2024-05-14	4.0000	4.0000	3.9700	4.0000	+1.010%	57,673	-9.250%
2024-05-13	3.9900	4.2400	3.9600	3.9600	-0.752%	95,046	-8.333%
2024-05-10	3.9800	4.0000	3.9500	3.9900	+0.251%	75,145	-9.023%
2024-05-09	3.9900	4.0000	3.9301	3.9800	-0.500%	56,734	-8.794%
2024-05-08	3.9400	4.0000	3.9300	4.0000	+1.010%	49,416	-9.250%
2024-05-07	3.9200	4.0000	3.9200	3.9600	+1.020%	82,245	-8.333%
2024-05-06	4.1000	4.1100	3.9000	3.9200	-5.314%	86,986	-7.398%
2024-05-03	3.8600	4.1783	3.8600	4.1400	+6.701%	126,995	-12.319%
2024-05-02	3.6900	3.8900	3.6244	3.8800	+5.149%	57,575	-6.443%
2024-05-01	3.7900	3.7900	3.6000	3.6900	-1.337%	48,043	-1.626%
2024-04-30	3.8500	3.8700	3.6500	3.7400	-2.604%	70,756	-2.941%
2024-04-29	3.7000	3.8700	3.5517	3.8400	+9.402%	209,399	-5.469%
2024-04-26	3.6800	3.6800	3.4200	3.5100	+3.235%	63,198	+3.419%
2024-04-25	3.4900	3.5000	3.3500	3.4000	-4.225%	62,461	+6.765%
2024-04-24	3.8000	3.8399	3.5300	3.5500	-3.794%	94,124	+2.254%
2024-04-23	3.5000	3.7100	3.4000	3.6900	+3.361%	75,405	-1.626%
2024-04-22	3.4500	3.5700	3.2800	3.5700	+8.841%	144,412	+1.681%
2024-04-19	3.1600	3.3300	3.1600	3.2800	+3.797%	71,893	+10.671%
2024-04-18	3.1700	3.2000	3.1450	3.1600	+0.958%	26,112	+14.873%
2024-04-17	3.1500	3.1800	3.1200	3.1300	-0.318%	48,537	+15.974%
2024-04-16	3.0900	3.1700	3.0700	3.1400	+2.280%	53,674	+15.605%
2024-04-15	3.0600	3.1099	3.0600	3.0700	0.000%	41,391	+18.241%
2024-04-12	2.9900	3.0700	2.9110	3.0700	+2.333%	50,478	+18.241%
2024-04-11	3.0500	3.0500	2.9900	3.0000	-0.826%	44,064	+21.000%
2024-04-10	3.0200	3.0499	2.9600	3.0250	+0.332%	42,433	+20.000%
2024-04-09	3.0478	3.0478	3.0000	3.0150	-0.166%	10,690	+20.398%
2024-04-08	2.9800	3.0450	2.9600	3.0200	-0.658%	54,322	+20.199%
2024-04-05	2.9100	3.0700	2.9100	3.0400	+4.828%	45,508	+19.408%
2024-04-04	2.9000	3.0300	2.8400	2.9000	+0.346%	62,824	+25.172%
2024-04-03	2.9200	3.0500	2.8600	2.8900	-1.027%	81,294	+25.606%
2024-04-02	2.8500	2.9500	2.8500	2.9200	+1.389%	25,262	+24.315%
2024-04-01	2.9500	2.9700	2.8050	2.8800	-1.706%	41,053	+26.042%
2024-03-28	2.7200	2.9800	2.7200	2.9300	+6.545%	105,718	+23.891%
2024-03-27	2.6500	2.8000	2.6000	2.7500	+1.476%	32,340	+32.000%
2024-03-26	2.7500	2.7950	2.7000	2.7100	-3.214%	11,533	+33.948%
2024-03-25	2.8000	2.8050	2.6321	2.8000	+0.719%	30,642	+29.643%
2024-03-22	2.7600	2.8300	2.7100	2.7800	+2.963%	8,296	+30.576%
2024-03-21	2.5400	2.8200	2.5400	2.7000	+5.469%	42,386	+34.444%
2024-03-20	2.7000	2.7150	2.5600	2.5600	-5.882%	39,026	+41.797%
2024-03-19	2.7100	2.7747	2.7000	2.7200	+0.741%	14,568	+33.456%
2024-03-18	2.7000	2.7307	2.7000	2.7000	0.000%	8,011	+34.444%
2024-03-15	2.5200	2.8100	2.2700	2.7000	-1.818%	79,251	+34.444%
2024-03-14	2.8100	2.8100	2.7000	2.7500	-2.482%	29,246	+32.000%
2024-03-13	2.9900	2.9900	2.7800	2.8200	-0.704%	34,019	+28.723%
2024-03-12	2.8500	2.8900	2.8200	2.8400	0.000%	7,584	+27.817%
2024-03-11	2.9200	2.9200	2.8300	2.8400	-1.730%	16,159	+27.817%
2024-03-08	2.9100	2.9500	2.8500	2.8900	+1.404%	30,655	+25.606%
2024-03-07	2.8800	2.9199	2.8000	2.8500	-0.697%	56,072	+27.368%
2024-03-06	2.8980	2.9743	2.8699	2.8700	-2.048%	32,832	+26.481%
2024-03-05	2.8800	3.0099	2.8300	2.9300	+3.534%	31,612	+23.891%
2024-03-04	2.9200	2.9713	2.8300	2.8300	-4.392%	51,929	+28.269%
2024-03-01	2.9700	2.9934	2.9100	2.9600	-0.671%	21,158	+22.635%
2024-02-29	2.9000	3.1000	2.9000	2.9800	+2.405%	50,321	+21.812%
2024-02-28	3.0000	3.1000	2.9000	2.9100	-2.676%	36,416	+24.742%
2024-02-27	2.9600	3.0600	2.9500	2.9900	+2.397%	14,195	+21.405%
2024-02-26	2.9000	2.9400	2.7900	2.9200	+1.038%	21,647	+24.315%
2024-02-23	3.0300	3.0450	2.8100	2.8900	-4.305%	33,535	+25.606%
2024-02-22	3.1100	3.1700	3.0100	3.0200	-1.404%	12,982	+20.199%
2024-02-21	3.0100	3.1199	3.0100	3.0630	+0.757%	23,377	+18.511%
2024-02-20	3.1400	3.1900	3.0300	3.0400	-2.720%	46,952	+19.408%
2024-02-16	3.0000	3.1300	3.0000	3.1250	+5.219%	34,535	+16.160%
2024-02-15	2.9100	3.0300	2.9100	2.9700	+0.678%	15,347	+22.222%
2024-02-14	2.9000	3.0000	2.8300	2.9500	-1.667%	34,816	+23.051%
2024-02-13	3.0100	3.0100	2.9200	3.0000	-0.662%	10,901	+21.000%
2024-02-12	3.0400	3.0400	2.9372	3.0200	-0.003%	14,169	+20.199%
2024-02-09	2.9258	3.0300	2.8801	3.0201	+2.030%	22,036	+20.195%
2024-02-08	2.9800	3.0600	2.8700	2.9600	-1.003%	28,049	+22.635%
2024-02-07	3.0000	3.0232	2.9404	2.9900	+0.336%	13,457	+21.405%
2024-02-06	2.8500	3.0000	2.8500	2.9800	+7.554%	30,364	+21.812%
2024-02-05	2.8200	2.8420	2.7500	2.7707	-1.748%	12,294	+31.014%
2024-02-02	2.8200	2.8700	2.7200	2.8200	0.000%	24,105	+28.723%
2024-02-01	2.8200	2.8300	2.7600	2.8200	+2.920%	13,194	+28.723%
2024-01-31	2.7500	2.8337	2.7400	2.7400	+1.481%	15,065	+32.482%
2024-01-30	2.7000	2.8300	2.6900	2.7000	0.000%	24,238	+34.444%
2024-01-29	2.7300	2.7403	2.6600	2.7000	-1.818%	74,591	+34.444%
2024-01-26	2.8200	2.8200	2.6800	2.7500	+3.383%	43,091	+32.000%
2024-01-25	2.8200	2.8900	2.6600	2.6600	-5.674%	22,868	+36.466%
2024-01-24	2.8900	2.9000	2.8200	2.8200	-1.399%	14,842	+28.723%
2024-01-23	2.8800	2.8800	2.8100	2.8600	+0.704%	9,596	+26.923%
2024-01-22	2.9000	2.9200	2.7600	2.8400	-1.045%	17,580	+27.817%
2024-01-19	2.9500	2.9500	2.8559	2.8700	+1.056%	10,948	+26.481%
2024-01-18	2.8300	2.9000	2.8250	2.8400	+1.068%	18,841	+27.817%
2024-01-17	2.9600	2.9900	2.7400	2.8100	-4.096%	71,015	+29.181%
2024-01-16	2.9100	3.0000	2.9100	2.9300	-0.340%	26,178	+23.891%
2024-01-12	2.9800	2.9800	2.9000	2.9400	-0.339%	17,412	+23.469%
2024-01-11	2.9400	2.9500	2.9300	2.9500	+0.683%	4,610	+23.051%
2024-01-10	2.9400	2.9400	2.9114	2.9300	0.000%	11,491	+23.891%
2024-01-09	2.9300	2.9500	2.9065	2.9300	-0.340%	20,589	+23.891%
2024-01-08	2.8800	2.9500	2.7800	2.9400	+0.678%	16,863	+23.469%
2024-01-05	2.9500	2.9701	2.9200	2.9202	-1.010%	29,031	+24.307%
2024-01-04	2.9400	2.9690	2.8696	2.9500	+0.340%	15,836	+23.051%
2024-01-03	2.8500	2.9400	2.7800	2.9400	+4.255%	34,415	+23.469%
2024-01-02	2.8200	2.8400	2.6701	2.8200	+0.714%	9,033	+28.723%
2023-12-29	2.8500	2.8500	2.7000	2.8000	+2.190%	54,499	+29.643%
2023-12-28	2.7400	2.8399	2.7400	2.7400	-1.439%	25,699	+32.482%
2023-12-27	2.8000	2.8500	2.7500	2.7800	-1.068%	39,824	+30.576%

.dark-mode .yWcpjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWcpjx{ color: #333333; background-color: white; border: 2px solid #333333; }DLNGDYNAGAS LNG PARNERS LPstock NYSE

DLNG
DYNAGAS LNG PARNERS LP
stock NYSE