Company History

Dynagas LNG Partners LP (NYSE:DLNG)

Historical Data

Date Range:  (start)    (end)
 Date  Open  High  Low  Close  Volume 
2020/11/09 00:00:00 2.2 2.22 2.08 2.15 68812
2020/11/10 00:00:00 2.11 2.27 2.06 2.2 44949
2020/11/11 00:00:00 2.14 2.29 2.14 2.29 39677
2020/11/12 00:00:00 2.25 2.47 2.211 2.44 92943
2020/11/13 00:00:00 2.35 2.56 2.35 2.51 75982
2020/11/16 00:00:00 2.71 2.71 2.4201 2.52 73251
2020/11/17 00:00:00 2.57 2.67 2.5 2.63 71292
2020/11/18 00:00:00 2.6 2.75 2.6 2.67 122137
2020/11/19 00:00:00 2.67 2.675 2.39 2.56 68164
2020/11/20 00:00:00 2.51 2.6 2.51 2.58 19363
2020/11/23 00:00:00 2.6 2.72 2.5 2.6401 80710
2020/11/24 00:00:00 2.72 2.72 2.5 2.61 44523
2020/11/25 00:00:00 2.52 2.58 2.4 2.51 75277
2020/11/27 00:00:00 2.51 2.57 2.4353 2.54 30205
2020/11/30 00:00:00 2.49 2.6 2.45 2.49 48790
2020/12/01 00:00:00 2.51 2.56 2.49 2.54 31616
2020/12/02 00:00:00 2.56 2.58 2.44 2.53 57475
2020/12/03 00:00:00 2.489 2.57 2.28 2.43 83181
2020/12/04 00:00:00 2.38 2.561 2.38 2.525 83116
2020/12/07 00:00:00 2.47 2.56 2.45 2.5 26539
2020/12/08 00:00:00 2.51 2.55 2.44 2.48 20188
2020/12/09 00:00:00 2.44 2.531 2.44 2.53 36537
2020/12/10 00:00:00 2.44 2.6 2.44 2.59 15749
2020/12/11 00:00:00 2.59 2.75 2.54 2.71 114891
2020/12/14 00:00:00 2.8 2.9 2.2 2.32 731251
2020/12/15 00:00:00 2.2 2.4 2.2 2.36 325072
2020/12/16 00:00:00 2.29 2.36 2.27 2.2999 119831
2020/12/17 00:00:00 2.27 2.38 2.21 2.28 134218
2020/12/18 00:00:00 2.21 2.38 2.2 2.24 218190
2020/12/21 00:00:00 2.23 2.29 2.19 2.22 91014
2020/12/22 00:00:00 2.22 2.39 2.16 2.35 235789
2020/12/23 00:00:00 2.4 2.47 2.36 2.45 73445
2020/12/24 00:00:00 2.47 2.48 2.41 2.45 27675
2020/12/28 00:00:00 2.42 2.48 2.3082 2.39 98524
2020/12/29 00:00:00 2.36 2.44 2.36 2.39 76011
2020/12/30 00:00:00 2.36 2.5 2.36 2.44 113727
2020/12/31 00:00:00 2.42 2.5 2.39 2.5 48082
2021/01/04 00:00:00 2.47 2.55 2.38 2.47 149808
2021/01/05 00:00:00 2.5 2.62 2.45 2.59 130180
2021/01/06 00:00:00 2.66 2.66 2.26 2.47 193382
2021/01/07 00:00:00 2.55 2.62 2.44 2.56 101064
2021/01/08 00:00:00 2.6 2.66 2.49 2.64 133713
2021/01/11 00:00:00 2.52 2.6264 2.5 2.58 67614
2021/01/12 00:00:00 2.6 3.01 2.53 2.84 473863
2021/01/13 00:00:00 2.88 2.95 2.67 2.67 124075
2021/01/14 00:00:00 2.76 3 2.76 2.94 326412
2021/01/15 00:00:00 3 3 2.75 2.92 97369
2021/01/19 00:00:00 3 3 2.75 2.87 126272
2021/01/20 00:00:00 2.87 2.87 2.69 2.71 120933
2021/01/21 00:00:00 2.76 2.81 2.65 2.67 76809
2021/01/22 00:00:00 2.61 2.78 2.528 2.68 100386
2021/01/25 00:00:00 2.74 2.74 2.5347 2.66 97722
2021/01/26 00:00:00 2.63 2.68 2.6011 2.63 98229
2021/01/27 00:00:00 2.57 2.62 2.42 2.52 62697
2021/01/28 00:00:00 2.51 2.57 2.5 2.51 55549
2021/01/29 00:00:00 2.51 2.75 2.44 2.63 138537
2021/02/01 00:00:00 2.6 2.7022 2.6 2.7022 56195
2021/02/02 00:00:00 2.74 2.87 2.65 2.82 181205
2021/02/03 00:00:00 2.87 2.87 2.69 2.79 86484
2021/02/04 00:00:00 2.79 2.878 2.75 2.83 60857
2021/02/05 00:00:00 2.85 2.9 2.57 2.72 102759
2021/02/08 00:00:00 2.8 2.95 2.68 2.68 143404
2021/02/09 00:00:00 2.68 2.79 2.68 2.69 73002
2021/02/10 00:00:00 2.71 2.7818 2.6977 2.75 90619
2021/02/11 00:00:00 2.77 2.8209 2.7001 2.78 105761
2021/02/12 00:00:00 2.75 2.98 2.75 2.9773 219782
2021/02/16 00:00:00 2.99 3.25 2.97 3.18 279108
2021/02/17 00:00:00 3.2 3.21 3.04 3.08 130173
2021/02/18 00:00:00 3.06 3.14 2.7 2.99 142200
2021/02/19 00:00:00 3.04 3.1 2.91 2.91 109713
2021/02/22 00:00:00 2.91 3.08 2.89 2.95 127619
2021/02/23 00:00:00 2.89 3.11 2.75 2.97 294085
2021/02/24 00:00:00 2.97 3.04 2.84 3.04 84160
2021/02/25 00:00:00 3.05 3.1 2.87 2.91 73647
2021/02/26 00:00:00 2.915 2.98 2.84 2.86 116341
2021/03/01 00:00:00 2.86 3 2.82 2.87 164389
2021/03/02 00:00:00 2.85 2.9325 2.85 2.93 35490
2021/03/03 00:00:00 2.94 2.97 2.88 2.89 51307
2021/03/04 00:00:00 2.92 2.97 2.7667 2.97 118464
2021/03/05 00:00:00 2.99 2.99 2.85 2.91 96372
2021/03/08 00:00:00 2.91 2.95 2.8702 2.9 48059
2021/03/09 00:00:00 2.95 2.95 2.8 2.86 38604
2021/03/10 00:00:00 2.81 2.9 2.8 2.89 41299
2021/03/11 00:00:00 2.88 3.09 2.8702 2.99 109524
2021/03/12 00:00:00 3.02 3.35 3.0102 3.26 240512
2021/03/15 00:00:00 3.2 3.25 3.04 3.16 124153
2021/03/16 00:00:00 3.2 3.37 3.08 3.16 201198
2021/03/17 00:00:00 3.07 3.36 3 3.11 163869
2021/03/18 00:00:00 3.115 3.115 2.95 3.01 164358
2021/03/19 00:00:00 2.96 3.08 2.71 2.96 242955
2021/03/22 00:00:00 3.04 3.04 2.94 2.96 94085
2021/03/23 00:00:00 2.97 2.99 2.86 2.93 45647
2021/03/24 00:00:00 2.93 2.93 2.83 2.9 134126
2021/03/25 00:00:00 2.91 2.95 2.76 2.89 85954
2021/03/26 00:00:00 2.87 2.96 2.87 2.92 51767
2021/03/29 00:00:00 2.94 2.97 2.81 2.85 157431
2021/03/30 00:00:00 2.85 2.92 2.8 2.85 110555
2021/03/31 00:00:00 2.81 2.94 2.81 2.86 49320
2021/04/01 00:00:00 2.85 2.91 2.82 2.84 34140
2021/04/05 00:00:00 2.87 2.88 2.7999 2.8 47890
2021/04/06 00:00:00 2.82 2.8399 2.79 2.8 62445
2021/04/07 00:00:00 2.78 2.84 2.7 2.79 204924
2021/04/08 00:00:00 2.75 2.79 2.69 2.77 103869
2021/04/09 00:00:00 2.75 2.78 2.7 2.73 108116
2021/04/12 00:00:00 2.7 2.76 2.63 2.69 45826
2021/04/13 00:00:00 2.65 2.75 2.65 2.71 50328
2021/04/14 00:00:00 2.74 2.75 2.69 2.75 62202
2021/04/15 00:00:00 2.75 2.75 2.705 2.72 29215
2021/04/16 00:00:00 2.75 2.75 2.63 2.71 72477
2021/04/19 00:00:00 2.66 2.82 2.66 2.77 71733
2021/04/20 00:00:00 2.8 2.86 2.77 2.84 42294
2021/04/21 00:00:00 2.79 2.95 2.79 2.91 43873
2021/04/22 00:00:00 2.96 3.0287 2.79 2.84 657259
2021/04/23 00:00:00 2.8395 2.85 2.77 2.77 22027
2021/04/26 00:00:00 2.75 2.84 2.75 2.82 60181
2021/04/27 00:00:00 2.85 2.9 2.78 2.8 33063
2021/04/28 00:00:00 2.83 2.92 2.8248 2.86 30661
2021/04/29 00:00:00 2.7 2.86 2.7 2.79 121732
2021/04/30 00:00:00 2.74 2.86 2.74 2.82 92601
2021/05/03 00:00:00 2.86 2.86 2.81 2.85 63556
2021/05/04 00:00:00 2.8 2.86 2.79 2.8 73578
2021/05/05 00:00:00 2.86 2.85 2.73 2.74 31705
2021/05/06 00:00:00 2.71 2.7614 2.68 2.72 52104
2021/05/07 00:00:00 2.7 2.86 2.7 2.77 35400