DLNG - Dynagas LNG Partners LP
3.95
-0.050 -1.266%
Share volume: 113,388
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.00
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.18 | $4.18 | $4.18 | $4.18 | $3.86 | $3.86 | $3.95 | $3.95 | 113,388 | $113,388.00 |
| 03-02-2026 | $4.14 | $4.14 | $4.14 | $4.14 | $3.86 | $3.86 | $4.00 | $4.00 | 128,080 | $128,080.00 |
| 02-27-2026 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | $3.88 | $3.90 | $3.90 | 39,581 | $39,581.00 |
| 02-26-2026 | $3.87 | $3.87 | $3.99 | $3.99 | $3.84 | $3.84 | $3.94 | $3.94 | 66,138 | $66,138.00 |
| 02-25-2026 | $3.96 | $3.96 | $3.98 | $3.98 | $3.84 | $3.84 | $3.90 | $3.90 | 52,900 | $52,900.00 |
| 02-24-2026 | $4.00 | $4.00 | $4.01 | $4.01 | $3.88 | $3.88 | $3.91 | $3.91 | 81,016 | $81,016.00 |
| 02-23-2026 | $4.05 | $4.05 | $4.10 | $4.10 | $3.92 | $3.92 | $3.95 | $3.95 | 42,790 | $42,790.00 |
| 02-20-2026 | $4.06 | $4.01 | $4.18 | $4.13 | $3.96 | $3.91 | $4.08 | $4.03 | 283,126 | $283,126.00 |
| 02-19-2026 | $3.97 | $3.97 | $4.05 | $4.05 | $3.93 | $3.93 | $4.00 | $4.00 | 95,616 | $95,616.00 |
| 02-18-2026 | $3.97 | $3.97 | $4.02 | $4.02 | $3.81 | $3.81 | $3.97 | $3.97 | 42,537 | $42,537.00 |