NYSE - Nasdaq Real Time Price USD

Dynagas LNG Partners LP (DLNG)

3.6650 +0.0950 (+2.66%)
As of 3:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 3.5000 3.6900 3.4000 3.6650 3.6650 67,249
Apr 22, 2024 3.4500 3.5700 3.2800 3.5700 3.5700 144,300
Apr 19, 2024 3.1600 3.3300 3.1600 3.2800 3.2800 71,900
Apr 18, 2024 3.1700 3.2000 3.1450 3.1600 3.1600 26,100
Apr 17, 2024 3.1500 3.1800 3.1200 3.1300 3.1300 48,500
Apr 16, 2024 3.0900 3.1700 3.0700 3.1400 3.1400 53,700
Apr 15, 2024 3.0600 3.1100 3.0600 3.0700 3.0700 41,400
Apr 12, 2024 2.9900 3.0700 2.9110 3.0700 3.0700 50,000
Apr 11, 2024 3.0500 3.0500 2.9900 3.0000 3.0000 44,100
Apr 10, 2024 3.0200 3.0500 2.9600 3.0250 3.0250 42,400
Apr 9, 2024 3.0480 3.0480 3.0000 3.0150 3.0150 10,700
Apr 8, 2024 2.9800 3.0450 2.9600 3.0200 3.0200 54,300
Apr 5, 2024 2.9100 3.0700 2.9100 3.0400 3.0400 45,500
Apr 4, 2024 2.9000 3.0300 2.8400 2.9000 2.9000 62,800
Apr 3, 2024 2.9200 3.0500 2.8600 2.8900 2.8900 81,300
Apr 2, 2024 2.8500 2.9500 2.8500 2.9200 2.9200 25,300
Apr 1, 2024 2.9500 2.9700 2.8050 2.8800 2.8800 41,100
Mar 28, 2024 2.7200 2.9800 2.7200 2.9300 2.9300 105,700
Mar 27, 2024 2.6500 2.8000 2.6000 2.7500 2.7500 32,300
Mar 26, 2024 2.7500 2.7950 2.7000 2.7100 2.7100 11,500
Mar 25, 2024 2.8000 2.8050 2.6320 2.8000 2.8000 30,500
Mar 22, 2024 2.7600 2.8300 2.7100 2.7800 2.7800 8,300
Mar 21, 2024 2.5400 2.8200 2.5400 2.7000 2.7000 42,400
Mar 20, 2024 2.7000 2.7150 2.5600 2.5600 2.5600 39,000
Mar 19, 2024 2.7100 2.7750 2.7000 2.7200 2.7200 14,600
Mar 18, 2024 2.7000 2.7310 2.7000 2.7000 2.7000 8,000
Mar 15, 2024 2.5200 2.8100 2.2700 2.7000 2.7000 79,300
Mar 14, 2024 2.8100 2.8100 2.7000 2.7500 2.7500 29,200
Mar 13, 2024 2.9900 2.9900 2.7800 2.8200 2.8200 34,000
Mar 12, 2024 2.8500 2.8900 2.8200 2.8400 2.8400 7,600
Mar 11, 2024 2.9200 2.9200 2.8300 2.8400 2.8400 16,200
Mar 8, 2024 2.9100 2.9500 2.8500 2.8900 2.8900 30,600
Mar 7, 2024 2.8800 2.9200 2.8000 2.8500 2.8500 56,100
Mar 6, 2024 2.8980 2.9740 2.8700 2.8700 2.8700 32,800
Mar 5, 2024 2.8800 3.0100 2.8300 2.9300 2.9300 31,600
Mar 4, 2024 2.9200 2.9710 2.8300 2.8300 2.8300 51,900
Mar 1, 2024 2.9700 2.9930 2.9100 2.9600 2.9600 21,200
Feb 29, 2024 2.9000 3.1000 2.9000 2.9800 2.9800 50,300
Feb 28, 2024 3.0000 3.1000 2.9000 2.9100 2.9100 36,400
Feb 27, 2024 2.9600 3.0600 2.9500 2.9900 2.9900 14,200
Feb 26, 2024 2.9000 2.9400 2.7900 2.9200 2.9200 21,600
Feb 23, 2024 3.0300 3.0450 2.8100 2.8900 2.8900 33,500
Feb 22, 2024 3.1100 3.1700 3.0100 3.0200 3.0200 13,000
Feb 21, 2024 3.0100 3.1200 3.0100 3.0630 3.0630 23,400
Feb 20, 2024 3.1400 3.1900 3.0300 3.0400 3.0400 47,000
Feb 16, 2024 3.0000 3.1300 3.0000 3.1250 3.1250 34,500
Feb 15, 2024 2.9100 3.0300 2.9100 2.9700 2.9700 15,300
Feb 14, 2024 2.9000 3.0000 2.8300 2.9500 2.9500 34,800
Feb 13, 2024 3.0100 3.0100 2.9200 3.0000 3.0000 10,900
Feb 12, 2024 3.0400 3.0400 2.9370 3.0200 3.0200 14,200
Feb 9, 2024 2.9260 3.0300 2.8800 3.0200 3.0200 21,900
Feb 8, 2024 2.9800 3.0600 2.8700 2.9600 2.9600 28,000
Feb 7, 2024 3.0000 3.0230 2.9400 2.9900 2.9900 13,500
Feb 6, 2024 2.8500 3.0000 2.8500 2.9800 2.9800 27,300
Feb 5, 2024 2.8200 2.8420 2.7500 2.7710 2.7710 12,300
Feb 2, 2024 2.8200 2.8700 2.7200 2.8200 2.8200 24,100
Feb 1, 2024 2.8200 2.8300 2.7600 2.8200 2.8200 13,200
Jan 31, 2024 2.7500 2.8340 2.7400 2.7400 2.7400 15,000
Jan 30, 2024 2.7000 2.8300 2.6900 2.7000 2.7000 24,200
Jan 29, 2024 2.7300 2.7400 2.6600 2.7000 2.7000 74,600
Jan 26, 2024 2.8200 2.8200 2.6800 2.7500 2.7500 43,100
Jan 25, 2024 2.8200 2.8900 2.6600 2.6600 2.6600 22,900
Jan 24, 2024 2.8900 2.9000 2.8200 2.8200 2.8200 14,800
Jan 23, 2024 2.8800 2.8800 2.8100 2.8600 2.8600 9,600
Jan 22, 2024 2.9000 2.9200 2.7600 2.8400 2.8400 17,600
Jan 19, 2024 2.9500 2.9500 2.8560 2.8700 2.8700 10,900
Jan 18, 2024 2.8300 2.9000 2.8250 2.8400 2.8400 18,800
Jan 17, 2024 2.9600 2.9900 2.7400 2.8100 2.8100 71,000
Jan 16, 2024 2.9100 3.0000 2.9100 2.9300 2.9300 26,200
Jan 12, 2024 2.9800 2.9800 2.9000 2.9400 2.9400 17,400
Jan 11, 2024 2.9400 2.9500 2.9300 2.9500 2.9500 4,600
Jan 10, 2024 2.9400 2.9400 2.9110 2.9300 2.9300 11,500
Jan 9, 2024 2.9300 2.9500 2.9070 2.9300 2.9300 20,600
Jan 8, 2024 2.8800 2.9500 2.7800 2.9400 2.9400 16,900
Jan 5, 2024 2.9500 2.9700 2.9200 2.9200 2.9200 29,000
Jan 4, 2024 2.9400 2.9690 2.8700 2.9500 2.9500 15,800
Jan 3, 2024 2.8500 2.9400 2.7800 2.9400 2.9400 34,300
Jan 2, 2024 2.8200 2.8400 2.6700 2.8200 2.8200 8,800
Dec 29, 2023 2.8500 2.8500 2.7000 2.8000 2.8000 54,500
Dec 28, 2023 2.7400 2.8400 2.7400 2.7400 2.7400 25,700
Dec 27, 2023 2.8000 2.8500 2.7500 2.7800 2.7800 39,800
Dec 26, 2023 2.8000 2.8410 2.7940 2.8100 2.8100 32,700
Dec 22, 2023 2.8300 2.8500 2.7600 2.8500 2.8500 36,900
Dec 21, 2023 2.7500 2.8900 2.7200 2.8200 2.8200 39,600
Dec 20, 2023 2.7000 2.7500 2.6700 2.7000 2.7000 24,900
Dec 19, 2023 2.7000 2.8200 2.6500 2.6600 2.6600 40,400
Dec 18, 2023 2.7300 2.8100 2.6730 2.7000 2.7000 49,500
Dec 15, 2023 2.7400 2.7400 2.6800 2.7000 2.7000 21,600
Dec 14, 2023 2.6800 2.7800 2.6800 2.7100 2.7100 32,200
Dec 13, 2023 2.7900 2.7900 2.7500 2.7500 2.7500 17,100
Dec 12, 2023 2.8000 2.8000 2.6700 2.7500 2.7500 30,300
Dec 11, 2023 2.8500 2.8500 2.7200 2.8000 2.8000 28,000
Dec 8, 2023 2.5900 2.8500 2.5900 2.8200 2.8200 64,200
Dec 7, 2023 2.6200 2.7600 2.6000 2.7350 2.7350 35,200
Dec 6, 2023 2.7000 2.7990 2.6110 2.6500 2.6500 14,500
Dec 5, 2023 2.7000 2.8260 2.6500 2.6500 2.6500 15,900
Dec 4, 2023 2.5600 2.7500 2.5600 2.7100 2.7100 22,700
Dec 1, 2023 2.6100 2.7800 2.5860 2.7200 2.7200 45,600
Nov 30, 2023 2.5610 2.7200 2.5610 2.6100 2.6100 22,300
Nov 29, 2023 2.5400 2.6500 2.5400 2.5800 2.5800 26,800
Nov 28, 2023 2.5500 2.6100 2.5500 2.5600 2.5600 6,600
Nov 27, 2023 2.6300 2.6500 2.5500 2.5700 2.5700 7,100
Nov 24, 2023 2.6300 2.6500 2.6200 2.6300 2.6300 13,100
Nov 22, 2023 2.5300 2.6290 2.5300 2.6200 2.6200 21,100
Nov 21, 2023 2.5200 2.6000 2.5200 2.5400 2.5400 8,900
Nov 20, 2023 2.5300 2.6000 2.5300 2.5500 2.5500 14,300
Nov 17, 2023 2.5800 2.5900 2.5100 2.5900 2.5900 10,400
Nov 16, 2023 2.5500 2.5500 2.5100 2.5500 2.5500 13,300
Nov 15, 2023 2.5200 2.6500 2.5200 2.5600 2.5600 11,600
Nov 14, 2023 2.6100 2.6290 2.5300 2.5300 2.5300 7,400
Nov 13, 2023 2.5100 2.6300 2.5100 2.5600 2.5600 8,200
Nov 10, 2023 2.5100 2.6100 2.5100 2.5400 2.5400 21,400
Nov 9, 2023 2.5300 2.6300 2.5200 2.5300 2.5300 16,300
Nov 8, 2023 2.5800 2.5800 2.5400 2.5400 2.5400 4,200
Nov 7, 2023 2.6100 2.6100 2.5100 2.5700 2.5700 1,900
Nov 6, 2023 2.6100 2.6100 2.5300 2.5800 2.5800 6,900
Nov 3, 2023 2.5690 2.5750 2.5000 2.5700 2.5700 16,800
Nov 2, 2023 2.5550 2.6300 2.5550 2.5780 2.5780 14,500
Nov 1, 2023 2.5100 2.5840 2.5100 2.5600 2.5600 8,300
Oct 31, 2023 2.5000 2.5600 2.5000 2.5500 2.5500 12,900
Oct 30, 2023 2.5600 2.6010 2.5400 2.5800 2.5800 10,300
Oct 27, 2023 2.5500 2.5700 2.5100 2.5700 2.5700 2,900
Oct 26, 2023 2.6300 2.6300 2.5100 2.6100 2.6100 14,100
Oct 25, 2023 2.6300 2.6300 2.5320 2.6200 2.6200 3,500
Oct 24, 2023 2.6300 2.6300 2.5110 2.6200 2.6200 4,200
Oct 23, 2023 2.5000 2.6300 2.4500 2.6300 2.6300 40,700
Oct 20, 2023 2.6300 2.6300 2.5000 2.5000 2.5000 11,100
Oct 19, 2023 2.6000 2.6100 2.5200 2.6100 2.6100 10,600
Oct 18, 2023 2.5900 2.6400 2.5600 2.5940 2.5940 12,700
Oct 17, 2023 2.6000 2.6300 2.6000 2.6200 2.6200 6,900
Oct 16, 2023 2.6300 2.6300 2.5300 2.6000 2.6000 3,600
Oct 13, 2023 2.4800 2.6300 2.4700 2.5900 2.5900 5,900
Oct 12, 2023 2.5000 2.6300 2.4700 2.5500 2.5500 32,600
Oct 11, 2023 2.5300 2.6200 2.5300 2.5900 2.5900 4,500
Oct 10, 2023 2.6100 2.6100 2.5200 2.5800 2.5800 22,200
Oct 9, 2023 2.5600 2.5900 2.5600 2.5900 2.5900 2,900
Oct 6, 2023 2.6600 2.7300 2.6100 2.6200 2.6200 4,300
Oct 5, 2023 2.6200 2.6800 2.5100 2.5600 2.5600 13,700
Oct 4, 2023 2.6600 2.7000 2.5100 2.5800 2.5800 13,700
Oct 3, 2023 2.5500 2.6700 2.5500 2.6000 2.6000 9,600
Oct 2, 2023 2.7900 2.7900 2.5500 2.5800 2.5800 17,500
Sep 29, 2023 2.7160 2.7400 2.6500 2.7100 2.7100 8,100
Sep 28, 2023 2.6200 2.7500 2.5300 2.7500 2.7500 24,800
Sep 27, 2023 2.6430 2.7600 2.5600 2.6300 2.6300 19,000
Sep 26, 2023 2.6900 2.6900 2.6000 2.6500 2.6500 6,600
Sep 25, 2023 2.6800 2.6800 2.5200 2.6500 2.6500 16,800
Sep 22, 2023 2.6300 2.6600 2.6300 2.6600 2.6600 6,100
Sep 21, 2023 2.6700 2.7240 2.6300 2.6300 2.6300 14,400
Sep 20, 2023 2.6900 2.7320 2.6700 2.6700 2.6700 14,800
Sep 19, 2023 2.6700 2.7200 2.6700 2.7200 2.7200 5,600
Sep 18, 2023 2.6700 2.7400 2.6700 2.7000 2.7000 4,500
Sep 15, 2023 2.6200 2.7890 2.6200 2.7000 2.7000 21,900
Sep 14, 2023 2.7200 2.7900 2.6450 2.7900 2.7900 17,600
Sep 13, 2023 2.6570 2.7100 2.6570 2.6700 2.6700 32,800
Sep 12, 2023 2.6300 2.6980 2.6100 2.6800 2.6800 6,700
Sep 11, 2023 2.6400 2.7000 2.5900 2.6350 2.6350 19,300
Sep 8, 2023 2.6700 2.7100 2.5500 2.6650 2.6650 20,800
Sep 7, 2023 2.6400 2.8100 2.5800 2.6100 2.6100 15,300
Sep 6, 2023 2.6500 2.7050 2.5800 2.6300 2.6300 11,400
Sep 5, 2023 2.8100 2.8100 2.6500 2.6650 2.6650 9,100
Sep 1, 2023 2.6700 2.7400 2.6700 2.7300 2.7300 3,400
Aug 31, 2023 2.7100 2.7300 2.6800 2.7000 2.7000 13,300
Aug 30, 2023 2.7100 2.8090 2.7000 2.7100 2.7100 3,200
Aug 29, 2023 2.7200 2.8000 2.7200 2.7300 2.7300 13,800
Aug 28, 2023 2.6900 2.7430 2.6900 2.7400 2.7400 9,300
Aug 25, 2023 2.7000 2.8000 2.7000 2.7200 2.7200 17,900
Aug 24, 2023 2.7500 2.7950 2.7300 2.7300 2.7300 14,000
Aug 23, 2023 2.7000 2.8100 2.7000 2.7300 2.7300 12,500
Aug 22, 2023 2.7000 2.7730 2.7000 2.7200 2.7200 14,700
Aug 21, 2023 2.7500 2.7500 2.7110 2.7400 2.7400 9,300
Aug 18, 2023 2.7200 2.8400 2.7010 2.7400 2.7400 5,200
Aug 17, 2023 2.7950 2.8330 2.7000 2.7600 2.7600 13,900
Aug 16, 2023 2.8600 2.8600 2.7600 2.8000 2.8000 23,100
Aug 15, 2023 2.8000 2.8400 2.7580 2.7800 2.7800 19,900
Aug 14, 2023 2.7600 2.8690 2.7500 2.7600 2.7600 18,200
Aug 11, 2023 2.7800 2.9500 2.7520 2.7900 2.7900 21,100
Aug 10, 2023 2.8500 2.9500 2.7950 2.8800 2.8800 25,500
Aug 9, 2023 2.9300 2.9300 2.7700 2.7900 2.7900 21,000
Aug 8, 2023 2.8000 2.8900 2.7600 2.8800 2.8800 24,500
Aug 7, 2023 2.9000 2.9200 2.8400 2.8500 2.8500 16,200
Aug 4, 2023 2.9200 2.9300 2.7900 2.8500 2.8500 8,300
Aug 3, 2023 2.7700 2.9000 2.7700 2.8500 2.8500 19,200
Aug 2, 2023 2.7500 2.8500 2.7000 2.8300 2.8300 61,900
Aug 1, 2023 2.7600 2.9090 2.7600 2.8300 2.8300 44,200
Jul 31, 2023 2.8500 3.0000 2.8000 2.8200 2.8200 73,500
Jul 28, 2023 2.8300 2.9670 2.8300 2.9100 2.9100 14,200
Jul 27, 2023 2.8900 2.9230 2.8100 2.8500 2.8500 9,300
Jul 26, 2023 3.0000 3.0200 2.8900 2.8900 2.8900 33,000
Jul 25, 2023 3.1200 3.1400 3.0000 3.0000 3.0000 47,000
Jul 24, 2023 3.0000 3.1400 3.0000 3.1000 3.1000 35,000
Jul 21, 2023 3.0000 3.1000 2.8900 3.0100 3.0100 66,300
Jul 20, 2023 3.0600 3.1600 3.0000 3.1400 3.1400 76,000
Jul 19, 2023 3.1300 3.1600 3.0000 3.0400 3.0400 49,400
Jul 18, 2023 3.0000 3.1600 3.0000 3.1100 3.1100 45,900
Jul 17, 2023 3.0700 3.1700 3.0200 3.0300 3.0300 121,500
Jul 14, 2023 2.8300 3.0500 2.8300 3.0400 3.0400 130,300
Jul 13, 2023 2.5000 2.8600 2.5000 2.8100 2.8100 422,400
Jul 12, 2023 2.5700 2.6000 2.4900 2.5000 2.5000 49,500
Jul 11, 2023 2.6000 2.6000 2.5700 2.5900 2.5900 11,700
Jul 10, 2023 2.4900 2.6000 2.4600 2.5500 2.5500 25,300
Jul 7, 2023 2.5120 2.5500 2.4800 2.5500 2.5500 28,700
Jul 6, 2023 2.5000 2.5500 2.4500 2.4800 2.4800 12,500
Jul 5, 2023 2.4700 2.5500 2.4550 2.5000 2.5000 43,600
Jul 3, 2023 2.5100 2.5200 2.4000 2.4800 2.4800 25,500
Jun 30, 2023 2.5600 2.5800 2.5000 2.5100 2.5100 40,500
Jun 29, 2023 2.5400 2.6300 2.5100 2.5400 2.5400 27,900
Jun 28, 2023 2.5400 2.6160 2.5200 2.5800 2.5800 18,900
Jun 27, 2023 2.6000 2.6500 2.6000 2.6300 2.6300 4,600
Jun 26, 2023 2.5560 2.6500 2.5560 2.6400 2.6400 14,400
Jun 23, 2023 2.6600 2.7300 2.5100 2.5300 2.5300 26,600
Jun 22, 2023 2.6200 2.7270 2.5910 2.6600 2.6600 25,000
Jun 21, 2023 2.5600 2.7300 2.5500 2.6200 2.6200 106,500
Jun 20, 2023 2.7500 2.8900 2.6700 2.8200 2.8200 78,500
Jun 16, 2023 2.7500 2.7500 2.6300 2.7100 2.7100 26,500
Jun 15, 2023 2.6100 2.7850 2.6000 2.6700 2.6700 30,500
Jun 14, 2023 2.7000 2.7900 2.5500 2.5500 2.5500 61,800
Jun 13, 2023 2.7100 2.8100 2.6790 2.7500 2.7500 49,000
Jun 12, 2023 2.8700 2.9900 2.8100 2.8100 2.8100 49,100
Jun 9, 2023 2.8100 3.0400 2.7600 2.8700 2.8700 169,700
Jun 8, 2023 2.6200 2.8100 2.5880 2.7900 2.7900 114,800
Jun 7, 2023 2.4800 2.6000 2.4800 2.5600 2.5600 30,300
Jun 6, 2023 2.6200 2.6200 2.5100 2.5100 2.5100 34,400
Jun 5, 2023 2.5600 2.6200 2.5000 2.5900 2.5900 14,900
Jun 2, 2023 2.5100 2.5600 2.4800 2.5300 2.5300 42,300
Jun 1, 2023 2.5000 2.5400 2.3800 2.5200 2.5200 51,700
May 31, 2023 2.4000 2.6000 2.3800 2.5200 2.5200 22,600
May 30, 2023 2.3500 2.5130 2.3500 2.4400 2.4400 30,000
May 26, 2023 2.5300 2.5300 2.4400 2.4500 2.4500 19,700
May 25, 2023 2.5700 2.5840 2.4900 2.5000 2.5000 26,000
May 24, 2023 2.6200 2.6200 2.5900 2.6100 2.6100 16,400
May 23, 2023 2.5600 2.6400 2.5500 2.5800 2.5800 39,300
May 22, 2023 2.6100 2.6400 2.5300 2.5400 2.5400 31,100
May 19, 2023 2.5300 2.6500 2.4300 2.5700 2.5700 40,200
May 18, 2023 2.5900 2.6100 2.5200 2.5200 2.5200 14,200
May 17, 2023 2.5200 2.6100 2.4000 2.6100 2.6100 32,700
May 16, 2023 2.3300 2.5600 2.3100 2.5400 2.5400 42,000
May 15, 2023 2.4300 2.4350 2.3200 2.3950 2.3950 37,500
May 12, 2023 2.4400 2.4400 2.4000 2.4300 2.4300 27,500
May 11, 2023 2.4300 2.4600 2.4000 2.4500 2.4500 9,900
May 10, 2023 2.4800 2.4900 2.4000 2.4600 2.4600 16,200
May 9, 2023 2.4900 2.5520 2.4000 2.4200 2.4200 24,400
May 8, 2023 2.6300 2.6300 2.5100 2.5400 2.5400 7,800
May 5, 2023 2.5700 2.6500 2.5040 2.5900 2.5900 35,900
May 4, 2023 2.5800 2.6900 2.5500 2.5500 2.5500 46,000
May 3, 2023 2.6000 2.7000 2.5950 2.6300 2.6300 19,300
May 2, 2023 2.7000 2.7100 2.6000 2.6300 2.6300 31,100
May 1, 2023 2.6400 2.7900 2.6400 2.7400 2.7400 25,800
Apr 28, 2023 2.6200 2.7900 2.6000 2.6800 2.6800 26,700
Apr 27, 2023 2.5000 2.7500 2.5000 2.6900 2.6900 86,500
Apr 26, 2023 2.6400 2.6400 2.5000 2.5300 2.5300 25,600
Apr 25, 2023 2.6300 2.7060 2.6100 2.6100 2.6100 30,900
Apr 24, 2023 2.6400 2.6800 2.6300 2.6300 2.6300 30,700

Related Tickers

GLNG Golar LNG Limited
25.63
+1.34%
 
TNP Tsakos Energy Navigation Limited
24.76
+0.41%
 
TNP-PF Tsakos Energy Navigation Limited
26.88
-0.20%
 
INSW International Seaways, Inc.
53.85
+0.47%
 
FLNG FLEX LNG Ltd.
25.88
+0.31%
 
TNP-PE Tsakos Energy Navigation Limited
26.31
+0.04%
 
IMPPP Imperial Petroleum Inc.
23.85
-2.28%
 
DHT DHT Holdings, Inc.
11.29
+0.85%
 
CLCO Cool Company Ltd.
11.02
-0.63%
 
GEL Genesis Energy, L.P.
12.41
+1.14%