-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
+6.63% -
3 MONTH PERFORMANCE
+11.76% -
6 MONTH PERFORMANCE
+8.57% -
YEAR-TO-DATE PERFORMANCE
+49.29% -
1 YEAR PERFORMANCE
+64.57%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.19 | $4.25 (1.43%) | $4.32 | $4.11 | 50,761 | $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 | 20,370 | $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 |
| 10/11/2024 | $3.93 | $3.92 (-0.25%) | $3.99 | $3.91 | 16,600 | $144.26 M |
| 10/10/2024 | $3.96 | $3.98 (0.51%) | $3.99 | $3.91 | 7,100 | $146.47 M |
| 10/09/2024 | $3.92 | $3.99 (1.79%) | $3.99 | $3.90 | 23,400 | $146.84 M |
| 10/08/2024 | $3.87 | $3.92 (1.29%) | $3.93 | $3.80 | 8,100 | $144.26 M |
| 10/07/2024 | $3.92 | $3.91 (-0.26%) | $3.96 | $3.82 | 16,800 | $143.90 M |
| 10/04/2024 | $3.89 | $3.88 (-0.26%) | $3.89 | $3.85 | 13,406 | $142.79 M |
| 10/03/2024 | $3.87 | $3.86 (-0.26%) | $3.93 | $3.80 | 18,500 | $142.06 M |
| 10/02/2024 | $3.98 | $3.92 (-1.51%) | $3.98 | $3.85 | 28,900 | $144.26 M |
| 10/01/2024 | $3.80 | $3.93 (3.42%) | $3.94 | $3.80 | 20,400 | $144.63 M |
| 09/30/2024 | $3.75 | $3.79 (1.07%) | $3.85 | $3.75 | 19,500 | $139.48 M |
| 09/27/2024 | $3.85 | $3.78 (-1.82%) | $3.85 | $3.75 | 14,638 | $139.11 M |
| 09/26/2024 | $3.75 | $3.82 (1.87%) | $3.83 | $3.72 | 25,900 | $140.58 M |
| 09/25/2024 | $3.80 | $3.75 (-1.32%) | $3.93 | $3.75 | 5,838 | $138.01 M |
| 09/24/2024 | $3.93 | $3.85 (-2.04%) | $3.93 | $3.81 | 27,317 | $141.69 M |
| 09/23/2024 | $3.71 | $3.75 (1.08%) | $3.84 | $3.71 | 18,000 | $138.01 M |
| 09/20/2024 | $3.75 | $3.76 (0.27%) | $3.84 | $3.71 | 26,110 | $138.38 M |
| 09/19/2024 | $3.70 | $3.85 (4.05%) | $3.88 | $3.70 | 45,427 | $141.69 M |
| 09/18/2024 | $3.61 | $3.72 (3.05%) | $3.80 | $3.56 | 49,300 | $136.90 M |
| 09/17/2024 | $3.67 | $3.77 (2.72%) | $3.80 | $3.63 | 38,835 | $138.74 M |
| 09/16/2024 | $3.65 | $3.63 (-0.55%) | $3.68 | $3.61 | 13,900 | $133.59 M |
| 09/13/2024 | $3.65 | $3.60 (-1.37%) | $3.68 | $3.60 | 30,201 | $132.49 M |
| 09/12/2024 | $3.64 | $3.65 (0.27%) | $3.75 | $3.63 | 26,131 | $134.33 M |
| 09/11/2024 | $3.72 | $3.67 (-1.34%) | $3.72 | $3.60 | 40,900 | $135.06 M |
| 09/10/2024 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.61 | 45,941 | $138.01 M |
| 09/09/2024 | $3.75 | $3.73 (-0.53%) | $3.75 | $3.62 | 27,300 | $137.27 M |
| 09/06/2024 | $3.65 | $3.70 (1.37%) | $3.73 | $3.60 | 34,819 | $136.17 M |
| 09/05/2024 | $3.66 | $3.68 (0.55%) | $3.72 | $3.64 | 27,400 | $135.43 M |
| 09/04/2024 | $3.69 | $3.68 (-0.27%) | $3.72 | $3.67 | 14,100 | $135.43 M |
| 09/03/2024 | $3.75 | $3.74 (-0.27%) | $3.77 | $3.70 | 15,054 | $137.64 M |
| 08/30/2024 | $3.73 | $3.75 (0.54%) | $3.77 | $3.73 | 22,525 | $138.01 M |
| 08/29/2024 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.71 | 18,423 | $138.74 M |
| 08/28/2024 | $3.71 | $3.77 (1.62%) | $3.77 | $3.69 | 17,800 | $138.74 M |
| 08/27/2024 | $3.67 | $3.71 (1.09%) | $3.77 | $3.67 | 24,111 | $136.54 M |
| 08/26/2024 | $3.69 | $3.73 (1.08%) | $3.79 | $3.69 | 15,700 | $137.27 M |
| 08/23/2024 | $3.68 | $3.71 (0.82%) | $3.77 | $3.67 | 11,100 | $136.54 M |
| 08/22/2024 | $3.70 | $3.68 (-0.54%) | $3.78 | $3.68 | 33,346 | $135.43 M |
| 08/21/2024 | $3.71 | $3.74 (0.81%) | $3.82 | $3.71 | 16,900 | $137.64 M |