-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
+0.27% -
3 MONTH PERFORMANCE
-6.20% -
6 MONTH PERFORMANCE
+29.01% -
YEAR-TO-DATE PERFORMANCE
+35.00% -
1 YEAR PERFORMANCE
+39.48%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $3.73 | $3.74 (0.27%) | $3.75 | $3.69 | 9,903 | $137.64 M |
| 08/19/2024 | $3.74 | $3.76 (0.53%) | $3.87 | $3.74 | 32,700 | $138.38 M |
| 08/16/2024 | $3.70 | $3.80 (2.7%) | $3.80 | $3.69 | 20,300 | $139.85 M |
| 08/15/2024 | $3.70 | $3.71 (0.27%) | $3.76 | $3.70 | 18,100 | $136.54 M |
| 08/14/2024 | $3.70 | $3.72 (0.54%) | $3.79 | $3.70 | 5,910 | $136.90 M |
| 08/13/2024 | $3.71 | $3.70 (-0.27%) | $3.75 | $3.69 | 13,200 | $136.17 M |
| 08/12/2024 | $3.61 | $3.71 (2.77%) | $3.71 | $3.60 | 10,700 | $136.54 M |
| 08/09/2024 | $3.67 | $3.65 (-0.54%) | $3.76 | $3.65 | 8,402 | $134.33 M |
| 08/08/2024 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.65 | 18,500 | $137.27 M |
| 08/07/2024 | $3.86 | $3.72 (-3.63%) | $3.88 | $3.70 | 20,948 | $136.90 M |
| 08/06/2024 | $3.67 | $3.77 (2.72%) | $3.80 | $3.65 | 30,400 | $138.74 M |
| 08/05/2024 | $3.70 | $3.64 (-1.62%) | $3.79 | $3.51 | 123,200 | $133.96 M |
| 08/02/2024 | $3.80 | $3.77 (-0.79%) | $3.83 | $3.71 | 94,513 | $138.74 M |
| 08/01/2024 | $3.86 | $3.83 (-0.78%) | $3.96 | $3.80 | 36,446 | $140.95 M |
| 07/31/2024 | $3.90 | $3.90 (0%) | $3.97 | $3.80 | 19,143 | $143.53 M |
| 07/30/2024 | $3.96 | $3.88 (-2.02%) | $3.96 | $3.81 | 16,639 | $142.79 M |
| 07/29/2024 | $3.85 | $3.90 (1.3%) | $3.94 | $3.85 | 8,200 | $143.53 M |
| 07/26/2024 | $3.91 | $3.88 (-0.77%) | $3.96 | $3.80 | 42,759 | $142.79 M |
| 07/25/2024 | $3.87 | $3.83 (-1.03%) | $3.89 | $3.81 | 25,133 | $140.95 M |
| 07/24/2024 | $3.99 | $3.90 (-2.26%) | $4.05 | $3.88 | 16,225 | $143.53 M |
| 07/23/2024 | $4.03 | $3.99 (-0.99%) | $4.10 | $3.94 | 48,900 | $146.84 M |
| 07/22/2024 | $3.91 | $4.00 (2.3%) | $4.05 | $3.91 | 29,938 | $147.21 M |
| 07/19/2024 | $3.88 | $3.96 (2.06%) | $4.00 | $3.86 | 36,416 | $145.74 M |
| 07/18/2024 | $3.97 | $4.01 (1.01%) | $4.05 | $3.96 | 44,572 | $147.58 M |
| 07/17/2024 | $3.91 | $3.96 (1.28%) | $3.98 | $3.91 | 23,144 | $145.74 M |
| 07/16/2024 | $3.99 | $3.96 (-0.75%) | $3.99 | $3.91 | 26,060 | $145.74 M |
| 07/15/2024 | $3.86 | $3.95 (2.33%) | $3.99 | $3.76 | 60,754 | $145.37 M |
| 07/12/2024 | $3.79 | $3.88 (2.37%) | $3.92 | $3.79 | 40,501 | $142.79 M |
| 07/11/2024 | $3.87 | $3.82 (-1.29%) | $3.89 | $3.78 | 16,638 | $140.58 M |
| 07/10/2024 | $3.75 | $3.81 (1.6%) | $3.98 | $3.75 | 56,817 | $140.22 M |
| 07/09/2024 | $3.77 | $3.82 (1.33%) | $3.82 | $3.72 | 60,682 | $140.58 M |
| 07/08/2024 | $3.71 | $3.74 (0.81%) | $3.87 | $3.71 | 87,871 | $137.64 M |
| 07/05/2024 | $3.94 | $3.87 (-1.78%) | $3.95 | $3.77 | 50,319 | $142.42 M |
| 07/03/2024 | $3.79 | $3.92 (3.43%) | $3.99 | $3.76 | 52,157 | $144.26 M |
| 07/02/2024 | $3.82 | $3.86 (1.05%) | $3.91 | $3.70 | 104,186 | $142.06 M |
| 07/01/2024 | $3.90 | $3.87 (-0.77%) | $4.00 | $3.70 | 133,227 | $142.42 M |