MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLNG — DYNAGAS LNG PARNERS LP
NYSEDYNAGAS LNG PARNERS LP
$3.77
-0.01(-0.26%)
- O
- 3.77
- H
- 3.83
- L
- 3.72
- V
- 83.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.77
Period Return+11.87%
Period High$4.45
Period Low$3.23
Avg Daily Volume61.0K
Total Trading Days365
DLNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.77 | $3.83 | $3.72 | $3.77 | $-0.01 | -0.26% | 83,552 | $3.78 | $3.72 $3.83 |
| Oct 1, 2026 | $3.91 | $3.93 | $3.75 | $3.78 | $-0.13 | -3.32% | 181,630 | $3.82 | $3.75 $3.93 |
| Sep 30, 2026 | $3.86 | $3.95 | $3.80 | $3.91 | +$0.11 | +2.89% | 115,399 | $3.87 | $3.80 $3.95 |
| Sep 29, 2026 | $3.53 | $3.86 | $3.53 | $3.80 | +$0.26 | +7.34% | 246,022 | $3.75 | $3.53 $3.86 |
| Sep 28, 2026 | $3.58 | $3.59 | $3.52 | $3.54 | $-0.02 | -0.56% | 26,536 | $3.55 | $3.52 $3.59 |
| Sep 25, 2026 | $3.56 | $3.60 | $3.54 | $3.56 | +$0.00 | +0.00% | 22,600 | $3.57 | $3.54 $3.60 |
| Sep 24, 2026 | $3.57 | $3.58 | $3.54 | $3.56 | $-0.02 | -0.56% | 37,197 | $3.55 | $3.54 $3.58 |
| Sep 23, 2026 | $3.61 | $3.68 | $3.54 | $3.58 | $-0.04 | -1.10% | 48,544 | $3.57 | $3.54 $3.68 |
| Sep 22, 2026 | $3.68 | $3.71 | $3.61 | $3.62 | $-0.06 | -1.63% | 33,514 | $3.64 | $3.61 $3.71 |
| Sep 21, 2026 | $3.70 | $3.73 | $3.66 | $3.68 | $-0.03 | -0.81% | 49,633 | $3.69 | $3.66 $3.73 |
| Sep 18, 2026 | $3.71 | $3.73 | $3.68 | $3.71 | +$0.01 | +0.27% | 34,209 | $3.70 | $3.68 $3.73 |
| Sep 17, 2026 | $3.77 | $3.82 | $3.69 | $3.70 | $-0.07 | -1.86% | 101,973 | $3.73 | $3.69 $3.82 |
| Sep 16, 2026 | $3.79 | $3.84 | $3.77 | $3.77 | $-0.02 | -0.53% | 56,860 | $3.80 | $3.77 $3.84 |
| Sep 15, 2026 | $3.82 | $3.84 | $3.79 | $3.79 | $-0.04 | -1.04% | 34,905 | $3.82 | $3.79 $3.84 |
| Sep 14, 2026 | $3.84 | $3.84 | $3.78 | $3.83 | +$0.05 | +1.32% | 51,630 | $3.81 | $3.78 $3.84 |
| Sep 11, 2026 | $3.78 | $3.83 | $3.75 | $3.78 | +$0.00 | +0.00% | 62,553 | $3.79 | $3.75 $3.83 |
| Sep 10, 2026 | $3.80 | $3.84 | $3.75 | $3.78 | $-0.04 | -1.05% | 162,164 | $3.80 | $3.75 $3.84 |
| Sep 9, 2026 | $3.88 | $3.88 | $3.80 | $3.82 | $-0.04 | -1.04% | 56,647 | $3.86 | $3.80 $3.88 |
| Sep 8, 2026 | $3.80 | $3.89 | $3.75 | $3.86 | +$0.20 | +5.46% | 51,767 | $3.81 | $3.75 $3.89 |
| Sep 4, 2026 | $3.70 | $3.73 | $3.60 | $3.66 | $-0.04 | -1.08% | 63,133 | $3.66 | $3.60 $3.73 |
| Sep 3, 2026 | $3.70 | $3.83 | $3.70 | $3.70 | $-0.06 | -1.60% | 35,816 | $3.74 | $3.70 $3.83 |
| Sep 2, 2026 | $3.83 | $3.85 | $3.75 | $3.76 | $-0.03 | -0.79% | 48,173 | $3.81 | $3.75 $3.85 |
| Sep 1, 2026 | $3.88 | $3.88 | $3.79 | $3.79 | $-0.07 | -1.81% | 77,685 | $3.83 | $3.79 $3.88 |
| Aug 31, 2026 | $3.93 | $3.93 | $3.83 | $3.86 | +$0.01 | +0.26% | 67,100 | $3.86 | $3.83 $3.93 |
| Aug 28, 2026 | $3.82 | $3.94 | $3.80 | $3.85 | +$0.05 | +1.32% | 44,258 | $3.87 | $3.80 $3.94 |
| Aug 27, 2026 | $3.84 | $3.84 | $3.74 | $3.80 | +$0.02 | +0.53% | 16,407 | $3.78 | $3.74 $3.84 |
| Aug 26, 2026 | $3.72 | $3.80 | $3.71 | $3.78 | +$0.06 | +1.61% | 25,275 | $3.78 | $3.71 $3.80 |
| Aug 25, 2026 | $3.78 | $3.85 | $3.72 | $3.72 | $-0.08 | -2.11% | 51,895 | $3.73 | $3.72 $3.85 |
| Aug 24, 2026 | $3.87 | $3.92 | $3.78 | $3.80 | $-0.07 | -1.81% | 51,368 | $3.87 | $3.78 $3.92 |
| Aug 21, 2026 | $3.85 | $3.92 | $3.83 | $3.87 | +$0.03 | +0.78% | 59,455 | $3.88 | $3.83 $3.92 |