NYSE - Delayed Quote USD

Dynagas LNG Partners LP (DLNG)

Compare
4.8700
-0.0700
(-1.42%)
At close: January 28 at 4:00:02 PM EST
5.1000
+0.23
+(4.72%)
After hours: January 28 at 6:21:16 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20254.98005.09804.81004.87004.870085,300
Jan 27, 20254.98004.98004.81004.94004.940096,400
Jan 24, 20255.28005.35004.97005.00005.0000108,700
Jan 23, 20255.30005.30005.20005.26005.260070,600
Jan 22, 20255.12005.30005.11005.30005.3000209,500
Jan 21, 20255.10005.23004.94105.12005.1200120,200
Jan 17, 20254.90005.10004.90005.10005.1000147,800
Jan 16, 20255.00005.17004.81005.00005.0000188,100
Jan 15, 20255.30005.41305.16005.20005.2000118,800
Jan 14, 20255.28005.30505.18005.30005.3000128,300
Jan 13, 20255.42005.50005.21005.37005.3700134,900
Jan 10, 20255.49005.51005.35005.38005.380085,100
Jan 8, 20255.55005.55005.39005.46005.460071,700
Jan 7, 20255.56005.56005.30005.49005.490081,900
Jan 6, 20255.54005.65005.46005.54005.5400193,600
Jan 3, 20255.51005.55005.25005.48005.4800299,900
Jan 2, 20255.60005.60005.36005.52005.5200216,900
Dec 31, 20245.42005.49005.25005.44005.440092,800
Dec 30, 20245.36005.45005.21005.38005.3800121,600
Dec 27, 20245.44005.50005.19005.30005.300077,900
Dec 26, 20245.61005.65005.20605.40005.400080,000
Dec 24, 20245.00005.40004.95005.29005.2900124,200
Dec 23, 20244.61004.99004.56004.98004.9800130,200
Dec 20, 20244.44004.65004.42004.57004.570041,800
Dec 19, 20244.41004.56204.35004.49004.490043,700
Dec 18, 20244.44004.58504.31004.36004.360048,000
Dec 17, 20244.41004.52104.34004.40004.400053,600
Dec 16, 20244.50004.54004.02004.47004.4700119,800
Dec 13, 20244.75004.80004.51004.57004.570043,300
Dec 12, 20244.55004.75004.51004.72004.720070,500
Dec 11, 20244.42004.55004.38304.52004.520020,900
Dec 10, 20244.47004.55904.40004.44004.440010,500
Dec 9, 20244.53004.58004.40004.46004.460014,400
Dec 6, 20244.56004.58804.36004.47004.470025,100
Dec 5, 20244.58004.68004.43004.60004.600045,300
Dec 4, 20244.46004.69004.35004.55004.550096,600
Dec 3, 20244.78004.80004.63004.67004.670056,400
Dec 2, 20244.72004.81604.55004.78004.780047,900
Nov 29, 20244.56004.69004.56004.66004.660024,300
Nov 27, 20244.74004.74004.45004.59004.590069,900
Nov 26, 20244.80004.85004.65004.77004.7700130,200
Nov 25, 20244.74004.80504.56004.80004.8000145,100
Nov 22, 20244.48004.80004.39004.48004.4800164,600
Nov 21, 20244.19004.32004.10004.25004.250051,700
Nov 20, 20244.34004.42004.15004.24004.240046,100
Nov 19, 20244.63004.63004.35004.40004.400061,300
Nov 18, 20244.23004.61004.13504.61004.610096,300
Nov 15, 20244.08004.21004.07004.19004.190051,400
Nov 14, 20244.10004.10004.02004.09004.090020,000
Nov 13, 20244.01004.13003.97504.06004.060029,300
Nov 12, 20244.15004.20004.01004.05004.050031,100
Nov 11, 20243.99004.12003.94404.09004.0900120,400
Nov 8, 20243.98003.99003.90003.99003.990028,400
Nov 7, 20243.83003.97103.81003.91003.910017,000
Nov 6, 20243.83003.92003.80003.91003.910013,200
Nov 5, 20243.76003.87803.76003.85003.850023,700
Nov 4, 20243.74003.83003.72003.81003.810020,500
Nov 1, 20243.76503.82603.72003.81003.81007,700
Oct 31, 20243.75003.82603.71503.77003.770013,100
Oct 30, 20243.75003.80003.70003.78003.780010,100
Oct 29, 20243.81003.84003.72003.77303.773058,000
Oct 28, 20243.88003.88003.73003.85003.850015,800
Oct 25, 20243.78003.87003.74003.87003.870011,800
Oct 24, 20243.78003.91003.78003.88003.880023,800
Oct 23, 20243.88003.96003.81003.90003.900020,300
Oct 22, 20243.95003.98003.81803.92003.920049,800
Oct 21, 20243.85003.92003.63003.92003.920032,400
Oct 18, 20243.75003.84003.75003.81003.810011,000
Oct 17, 20243.85003.85003.76003.81003.810011,700
Oct 16, 20243.79303.84003.75003.82003.820019,500
Oct 15, 20243.84003.92303.75003.80003.800021,000
Oct 14, 20243.90003.90003.83003.83003.83005,900
Oct 11, 20243.93003.99003.91003.92003.920016,600
Oct 10, 20243.96003.99003.91003.97703.97707,100
Oct 9, 20243.92003.99003.89503.99003.990023,400
Oct 8, 20243.87003.93003.80003.92003.92008,100
Oct 7, 20243.92003.96003.82003.91003.910016,800
Oct 4, 20243.89003.89003.84503.88003.880013,400
Oct 3, 20243.87003.92903.80003.86003.860018,500
Oct 2, 20243.98003.98003.85003.92003.920028,900
Oct 1, 20243.80003.94003.80003.93003.930020,400
Sep 30, 20243.75003.85003.75003.79003.790019,500
Sep 27, 20243.85003.85003.75003.78003.780014,600
Sep 26, 20243.75003.83003.72503.82003.820025,900
Sep 25, 20243.80003.93103.75003.75003.75005,800
Sep 24, 20243.93003.93003.80503.85003.850027,300
Sep 23, 20243.71003.84003.71003.75003.750018,000
Sep 20, 20243.75003.84003.71003.76003.760026,100
Sep 19, 20243.70003.87703.70003.85003.850045,400
Sep 18, 20243.61003.80003.56003.72003.720049,300
Sep 17, 20243.67003.80003.63403.77003.770038,800
Sep 16, 20243.64503.68003.61003.63003.630013,900
Sep 13, 20243.65003.68003.60003.60003.600030,200
Sep 12, 20243.64003.74903.63003.65003.650026,100
Sep 11, 20243.72003.72003.60003.67003.670040,900
Sep 10, 20243.81003.81003.61003.75003.750045,900
Sep 9, 20243.75003.75003.62203.73003.730027,300
Sep 6, 20243.65003.73003.60003.70003.700034,800
Sep 5, 20243.66003.72003.64003.68003.680027,400
Sep 4, 20243.69003.72003.67003.68003.680014,100
Sep 3, 20243.75003.77003.70003.74003.740015,000
Aug 30, 20243.72503.77003.72503.75003.750022,500
Aug 29, 20243.81003.81003.71003.77003.770018,400
Aug 28, 20243.71003.77003.69003.77003.770017,800
Aug 27, 20243.67003.77003.67003.71003.710024,100
Aug 26, 20243.69003.79003.69003.73003.730015,700
Aug 23, 20243.68003.77303.67003.71003.710011,100
Aug 22, 20243.70003.78003.68003.68003.680033,300
Aug 21, 20243.71003.81503.71003.74003.740016,900
Aug 20, 20243.73003.74503.69103.74003.74009,900
Aug 19, 20243.74003.87003.74003.76003.760032,700
Aug 16, 20243.70003.80003.69003.79903.799020,300
Aug 15, 20243.70003.75803.70003.70503.705018,100
Aug 14, 20243.70003.79003.70003.72003.72005,900
Aug 13, 20243.71003.75003.68503.70003.700013,200
Aug 12, 20243.61003.71003.60003.71003.710010,700
Aug 9, 20243.67003.75503.65003.65003.65008,400
Aug 8, 20243.74003.74003.65003.73003.730018,500
Aug 7, 20243.86003.88003.70003.72003.720020,900
Aug 6, 20243.67003.80003.65003.77003.770030,400
Aug 5, 20243.70003.79003.51003.64003.6400123,200
Aug 2, 20243.80003.83003.71003.77003.770094,500
Aug 1, 20243.86003.96003.80203.83003.830036,400
Jul 31, 20243.90003.97003.80003.90003.900019,100
Jul 30, 20243.96003.96003.81003.88003.880016,600
Jul 29, 20243.85003.94003.85003.90003.90008,200
Jul 26, 20243.91003.95903.80003.88003.880042,600
Jul 25, 20243.87003.88503.81103.83003.830025,100
Jul 24, 20243.99004.05003.88003.90003.900016,200
Jul 23, 20244.03004.10003.94103.99003.990048,900
Jul 22, 20243.91004.05003.91004.00004.000029,900
Jul 19, 20243.88004.00003.86003.96003.960036,400
Jul 18, 20243.97004.05003.96004.01004.010044,600
Jul 17, 20243.91003.98003.90503.96003.960023,100
Jul 16, 20243.99003.99003.91003.96003.960026,100
Jul 15, 20243.86003.99003.76003.95003.950060,800
Jul 12, 20243.79003.92003.79003.88003.880040,500
Jul 11, 20243.87003.89303.78003.82003.820016,600
Jul 10, 20243.75003.98003.75003.81003.810056,800
Jul 9, 20243.77003.82003.72003.82003.820060,700
Jul 8, 20243.71003.87003.71003.74003.740087,900
Jul 5, 20243.94003.94703.76503.87003.870050,300
Jul 3, 20243.79003.99003.75703.92003.920052,200
Jul 2, 20243.82003.91003.70103.86003.8600104,200
Jul 1, 20243.90003.99503.70003.87003.8700133,200
Jun 28, 20244.06004.06003.76004.03004.030092,600
Jun 27, 20243.95004.10003.91003.91003.910077,200
Jun 26, 20244.00004.05003.93004.02004.020041,800
Jun 25, 20244.03004.08003.90004.02004.020033,600
Jun 24, 20244.09004.15003.88004.04004.040093,700
Jun 21, 20243.89003.99003.77003.88003.880020,900
Jun 20, 20243.54003.98003.52003.95003.950074,700
Jun 18, 20243.75003.75003.54703.60003.6000113,200
Jun 17, 20243.75003.82003.52003.75003.750097,300
Jun 14, 20243.92003.94003.81003.83003.830028,000
Jun 13, 20244.03004.03003.85003.95003.950026,200
Jun 12, 20243.96004.00003.85003.88003.880029,900
Jun 11, 20243.90003.92503.88903.92003.920013,600
Jun 10, 20243.81003.92003.77003.90003.900032,000
Jun 7, 20243.98003.98003.85003.85003.850020,500
Jun 6, 20244.10004.13003.95503.96003.960025,900
Jun 5, 20244.10004.13304.06004.11004.110030,500
Jun 4, 20244.10004.14004.04004.11004.110043,500
Jun 3, 20244.13004.17704.09004.17004.170052,100
May 31, 20244.15004.20003.95204.08004.080092,600
May 30, 20243.95004.09003.91004.08004.080032,400
May 29, 20243.96003.98203.87003.94003.940029,700
May 28, 20243.97004.00503.86004.00004.000052,000
May 24, 20243.75004.01003.71003.98003.980077,900
May 23, 20243.72003.82003.69003.76003.760069,600
May 22, 20243.83003.91003.61003.73003.730073,800
May 21, 20243.97004.03003.76003.85003.8500185,300
May 20, 20243.95003.99103.95003.96003.960045,100
May 17, 20244.00004.00003.95003.99003.990032,700
May 16, 20243.95004.00003.95003.99003.990044,200
May 15, 20244.00004.00003.95003.99003.990048,900
May 14, 20244.00004.00003.97004.00004.000057,700
May 13, 20243.99004.24003.96003.96003.960094,900
May 10, 20243.98004.00003.95003.99003.990075,100
May 9, 20243.99004.00003.93003.98003.980056,500
May 8, 20243.94004.00003.93004.00004.000049,400
May 7, 20243.92004.00003.92003.96003.960082,200
May 6, 20244.10004.11003.90003.92003.920087,000
May 3, 20243.86004.17803.86004.14004.1400126,900
May 2, 20243.69003.89003.62403.88003.880057,600
May 1, 20243.79003.79003.60003.69003.690048,000
Apr 30, 20243.85003.87003.65003.74003.740070,800
Apr 29, 20243.70003.87003.55203.84003.8400209,000
Apr 26, 20243.68003.68003.42003.51003.510063,200
Apr 25, 20243.49003.50003.35003.40003.400062,500
Apr 24, 20243.80003.84003.53003.55003.550093,900
Apr 23, 20243.50003.71003.40003.69003.690075,400
Apr 22, 20243.45003.57003.28003.57003.5700144,300
Apr 19, 20243.16003.33003.16003.28003.280071,900
Apr 18, 20243.17003.20003.14503.16003.160026,100
Apr 17, 20243.15003.18003.12003.13003.130048,500
Apr 16, 20243.09003.17003.07003.14003.140053,700
Apr 15, 20243.06003.11003.06003.07003.070041,400
Apr 12, 20242.99003.07002.91103.07003.070050,000
Apr 11, 20243.05003.05002.99003.00003.000044,100
Apr 10, 20243.02003.05002.96003.02503.025042,400
Apr 9, 20243.04803.04803.00003.01503.015010,700
Apr 8, 20242.98003.04502.96003.02003.020054,300
Apr 5, 20242.91003.07002.91003.04003.040045,500
Apr 4, 20242.90003.03002.84002.90002.900062,800
Apr 3, 20242.92003.05002.86002.89002.890081,300
Apr 2, 20242.85002.95002.85002.92002.920025,300
Apr 1, 20242.95002.97002.80502.88002.880041,100
Mar 28, 20242.72002.98002.72002.93002.9300105,700
Mar 27, 20242.65002.80002.60002.75002.750032,300
Mar 26, 20242.75002.79502.70002.71002.710011,500
Mar 25, 20242.80002.80502.63202.80002.800030,500
Mar 22, 20242.76002.83002.71002.78002.78008,300
Mar 21, 20242.54002.82002.54002.70002.700042,400
Mar 20, 20242.70002.71502.56002.56002.560039,000
Mar 19, 20242.71002.77502.70002.72002.720014,600
Mar 18, 20242.70002.73102.70002.70002.70008,000
Mar 15, 20242.52002.81002.27002.70002.700079,300
Mar 14, 20242.81002.81002.70002.75002.750029,200
Mar 13, 20242.99002.99002.78002.82002.820034,000
Mar 12, 20242.85002.89002.82002.84002.84007,600
Mar 11, 20242.92002.92002.83002.84002.840016,200
Mar 8, 20242.91002.95002.85002.89002.890030,600
Mar 7, 20242.88002.92002.80002.85002.850056,100
Mar 6, 20242.89802.97402.87002.87002.870032,800
Mar 5, 20242.88003.01002.83002.93002.930031,600
Mar 4, 20242.92002.97102.83002.83002.830051,900
Mar 1, 20242.97002.99302.91002.96002.960021,200
Feb 29, 20242.90003.10002.90002.98002.980050,300
Feb 28, 20243.00003.10002.90002.91002.910036,400
Feb 27, 20242.96003.06002.95002.99002.990014,200
Feb 26, 20242.90002.94002.79002.92002.920021,600
Feb 23, 20243.03003.04502.81002.89002.890033,500
Feb 22, 20243.11003.17003.01003.02003.020013,000
Feb 21, 20243.01003.12003.01003.06303.063023,400
Feb 20, 20243.14003.19003.03003.04003.040047,000
Feb 16, 20243.00003.13003.00003.12503.125034,500
Feb 15, 20242.91003.03002.91002.97002.970015,300
Feb 14, 20242.90003.00002.83002.95002.950034,800
Feb 13, 20243.01003.01002.92003.00003.000010,900
Feb 12, 20243.04003.04002.93703.02003.020014,200
Feb 9, 20242.92603.03002.88003.02003.020021,900
Feb 8, 20242.98003.06002.87002.96002.960028,000
Feb 7, 20243.00003.02302.94002.99002.990013,500
Feb 6, 20242.85003.00002.85002.98002.980027,300
Feb 5, 20242.82002.84202.75002.77102.771012,300
Feb 2, 20242.82002.87002.72002.82002.820024,100
Feb 1, 20242.82002.83002.76002.82002.820013,200
Jan 31, 20242.75002.83402.74002.74002.740015,000
Jan 30, 20242.70002.83002.69002.70002.700024,200
Jan 29, 20242.73002.74002.66002.70002.700074,600

Related Tickers

GLOP-PA GasLog Partners LP
25.75
-0.98%
 
GLNG Golar LNG Limited
38.99
-0.10%
 
NVGS Navigator Holdings Ltd.
16.21
+0.37%
 
TK Teekay Corporation Ltd.
6.85
+1.33%
 
INSW International Seaways, Inc.
36.34
+1.11%
 
FLNG FLEX LNG Ltd.
25.43
+1.27%
 
CLCO Cool Company Ltd.
8.54
+0.35%
 
NGL NGL Energy Partners LP
5.47
+4.59%
 
PXS Pyxis Tankers Inc.
3.7100
-0.54%
 
TNK Teekay Tankers Ltd.
39.74
+0.61%