5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
+15.97%
3 MONTH PERFORMANCE
+38.38%
6 MONTH PERFORMANCE
+36.60%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
+80.27%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.28 | $5.30 (0.38%) | $5.31 | $5.18 | 128,283 | $195.05 M |
| 01/13/2025 | $5.42 | $5.37 (-0.92%) | $5.50 | $5.21 | 134,900 | $197.63 M |
| 01/10/2025 | $5.49 | $5.38 (-2%) | $5.51 | $5.35 | 85,131 | $198.00 M |
| 01/08/2025 | $5.55 | $5.46 (-1.62%) | $5.55 | $5.39 | 71,790 | $200.94 M |
| 01/07/2025 | $5.56 | $5.49 (-1.26%) | $5.56 | $5.30 | 81,900 | $202.04 M |
| 01/06/2025 | $5.54 | $5.54 (0%) | $5.65 | $5.46 | 193,600 | $203.88 M |
| 01/03/2025 | $5.51 | $5.48 (-0.54%) | $5.55 | $5.25 | 299,919 | $201.68 M |
| 01/02/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.36 | 217,130 | $203.15 M |
| 12/31/2024 | $5.42 | $5.44 (0.37%) | $5.49 | $5.25 | 92,801 | $200.20 M |
| 12/30/2024 | $5.36 | $5.38 (0.37%) | $5.45 | $5.21 | 121,619 | $198.00 M |
| 12/27/2024 | $5.44 | $5.30 (-2.57%) | $5.50 | $5.19 | 77,912 | $195.05 M |
| 12/26/2024 | $5.61 | $5.40 (-3.74%) | $5.65 | $5.21 | 80,156 | $198.73 M |
| 12/24/2024 | $5.00 | $5.29 (5.8%) | $5.40 | $4.95 | 124,200 | $194.68 M |
| 12/23/2024 | $4.61 | $4.98 (8.03%) | $4.99 | $4.56 | 130,200 | $183.28 M |
| 12/20/2024 | $4.44 | $4.57 (2.93%) | $4.65 | $4.42 | 41,800 | $168.19 M |
| 12/19/2024 | $4.41 | $4.49 (1.81%) | $4.56 | $4.35 | 43,700 | $165.24 M |
| 12/18/2024 | $4.44 | $4.36 (-1.8%) | $4.59 | $4.31 | 48,000 | $160.46 M |
| 12/17/2024 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.34 | 53,633 | $161.93 M |
| 12/16/2024 | $4.50 | $4.47 (-0.67%) | $4.54 | $4.02 | 119,840 | $164.51 M |
| 12/13/2024 | $4.75 | $4.57 (-3.79%) | $4.80 | $4.51 | 43,303 | $168.19 M |
| 12/12/2024 | $4.55 | $4.72 (3.74%) | $4.75 | $4.51 | 70,546 | $173.71 M |
| 12/11/2024 | $4.42 | $4.52 (2.26%) | $4.55 | $4.38 | 20,924 | $166.35 M |
| 12/10/2024 | $4.47 | $4.44 (-0.67%) | $4.56 | $4.40 | 10,509 | $163.40 M |
| 12/09/2024 | $4.53 | $4.46 (-1.55%) | $4.58 | $4.40 | 14,400 | $164.14 M |
| 12/06/2024 | $4.56 | $4.47 (-1.97%) | $4.59 | $4.36 | 25,393 | $164.51 M |
| 12/05/2024 | $4.58 | $4.60 (0.44%) | $4.68 | $4.43 | 45,420 | $169.29 M |
| 12/04/2024 | $4.46 | $4.55 (2.02%) | $4.69 | $4.35 | 96,603 | $167.45 M |
| 12/03/2024 | $4.78 | $4.67 (-2.3%) | $4.80 | $4.63 | 56,634 | $171.87 M |
| 12/02/2024 | $4.72 | $4.78 (1.27%) | $4.82 | $4.55 | 47,916 | $175.91 M |
| 11/29/2024 | $4.56 | $4.66 (2.19%) | $4.69 | $4.56 | 24,300 | $171.50 M |
| 11/27/2024 | $4.74 | $4.59 (-3.16%) | $4.74 | $4.45 | 69,931 | $168.92 M |
| 11/26/2024 | $4.80 | $4.77 (-0.63%) | $4.85 | $4.65 | 130,200 | $175.55 M |
| 11/25/2024 | $4.74 | $4.80 (1.27%) | $4.81 | $4.56 | 145,100 | $176.65 M |
| 11/22/2024 | $4.48 | $4.48 (0%) | $4.80 | $4.39 | 164,638 | $164.87 M |
| 11/21/2024 | $4.19 | $4.25 (1.43%) | $4.32 | $4.10 | 51,700 | $156.41 M |
| 11/20/2024 | $4.34 | $4.24 (-2.3%) | $4.42 | $4.15 | 46,100 | $156.04 M |
| 11/19/2024 | $4.63 | $4.40 (-4.97%) | $4.63 | $4.35 | 61,343 | $161.93 M |
| 11/18/2024 | $4.23 | $4.61 (8.98%) | $4.61 | $4.14 | 96,300 | $169.66 M |
| 11/15/2024 | $4.08 | $4.19 (2.7%) | $4.21 | $4.07 | 51,433 | $154.20 M |
| 11/14/2024 | $4.10 | $4.09 (-0.24%) | $4.10 | $4.02 | 20,000 | $150.52 M |
| 11/13/2024 | $4.01 | $4.06 (1.25%) | $4.13 | $3.98 | 29,313 | $149.42 M |
| 11/12/2024 | $4.15 | $4.05 (-2.41%) | $4.20 | $4.01 | 31,181 | $149.05 M |
| 11/11/2024 | $3.99 | $4.09 (2.51%) | $4.12 | $3.94 | 120,718 | $150.52 M |
| 11/08/2024 | $3.98 | $3.99 (0.25%) | $3.99 | $3.90 | 28,455 | $146.84 M |
| 11/07/2024 | $3.83 | $3.91 (2.09%) | $3.97 | $3.81 | 17,000 | $143.90 M |
| 11/06/2024 | $3.83 | $3.91 (2.09%) | $3.92 | $3.80 | 13,241 | $143.90 M |
| 11/05/2024 | $3.76 | $3.85 (2.39%) | $3.88 | $3.76 | 23,700 | $141.69 M |
| 11/04/2024 | $3.74 | $3.81 (1.87%) | $3.83 | $3.72 | 20,536 | $140.22 M |
| 11/01/2024 | $3.77 | $3.81 (1.06%) | $3.83 | $3.72 | 7,700 | $140.22 M |
| 10/31/2024 | $3.75 | $3.77 (0.53%) | $3.83 | $3.72 | 13,147 | $138.74 M |
| 10/30/2024 | $3.75 | $3.78 (0.8%) | $3.80 | $3.70 | 10,100 | $139.11 M |
| 10/29/2024 | $3.81 | $3.77 (-1.05%) | $3.84 | $3.72 | 58,000 | $138.74 M |
| 10/28/2024 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.73 | 15,841 | $141.69 M |
| 10/25/2024 | $3.78 | $3.87 (2.38%) | $3.87 | $3.74 | 11,832 | $142.42 M |
| 10/24/2024 | $3.78 | $3.88 (2.65%) | $3.91 | $3.78 | 23,800 | $142.79 M |
| 10/23/2024 | $3.88 | $3.90 (0.52%) | $3.96 | $3.81 | 20,319 | $143.53 M |
| 10/22/2024 | $3.95 | $3.92 (-0.76%) | $3.98 | $3.82 | 49,968 | $144.26 M |
| 10/21/2024 | $3.85 | $3.92 (1.82%) | $3.92 | $3.63 | 32,407 | $144.26 M |
| 10/18/2024 | $3.75 | $3.81 (1.6%) | $3.84 | $3.75 | 11,004 | $140.22 M |
| 10/17/2024 | $3.85 | $3.81 (-1.04%) | $3.85 | $3.76 | 11,714 | $140.22 M |
| 10/16/2024 | $3.79 | $3.82 (0.79%) | $3.84 | $3.75 | 19,500 | $140.58 M |
| 10/15/2024 | $3.84 | $3.80 (-1.04%) | $3.92 | $3.75 | 21,031 | $139.85 M |
| 10/14/2024 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.83 | 5,903 | $140.95 M |