NYSE, DLNG End of Day and Historical Stock Data [Dynagas Lng Partners LP]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DLNG:

03 Sep 2025

LAST: 3.670	CHANGE: 0.05	OPEN: 3.740	HIGH: 3.740	ASK: 13.750	VOLUME: 28.3K
LAST: 3.670	CHG(%): 1.34	PREV: 3.720	LOW: 3.610	BID: 13.720

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.740	3.740	3.610	3.670	28.3K
02 Sep 25	3.600	3.723	3.600	3.720	57.6K
29 Aug 25	3.610	3.620	3.574	3.610	37.4K
28 Aug 25	3.550	3.600	3.550	3.580	68.6K
27 Aug 25	3.560	3.600	3.550	3.570	24.7K
26 Aug 25	3.580	3.620	3.580	3.590	21.6K
25 Aug 25	3.620	3.654	3.560	3.590	26.2K
22 Aug 25	3.680	3.680	3.600	3.660	48.1K
21 Aug 25	3.570	3.664	3.570	3.640	46.9K
20 Aug 25	3.580	3.620	3.550	3.600	9.8K

COMPANY PROFILE

Name:
About:	Dynagas LNG Partners LP, through its subsidiaries, operates in the seaborne transportation industry in Greece and internationally. It owns and operates liquefied natural gas (LNG) carriers. The company's fleet consists of six LNG carriers with an aggregate carrying capacity of approximately 914,000 cubic meters. Dynagas GP LLC serves as the general partner of Dynagas LNG Partners LP. The company was incorporated in 2013 and is headquartered in Athens, Greece.
Sector:	Energy
Address:	Poseidonos Avenue and Foivis 2 Street, Athens, Greece, 166 74
Website:	https://www.dynagaspartners.com
CUSIP:	Y2188B108
CIK:	0001578453
ISIN:	MHY2188B1083
FIGI:	BBG005DKJ197
LEI:	529900BCTRWFK7ESLF11

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.33
Price to Book:	0.27
Price to Sales:	0.85
EBITDA:	108.69M
Shares:	36.64M
Market Cap:	134.48M

TECHNICAL INDICATORS

MA5:	3.63
MA10:	3.62
MA20:	3.61
MA50:	3.60
MA100:	3.60
MA200:	4.02
STO9:	58.82
STO14:	68.18
RSI14:	55.74
WPR14:	-25.00
MTM14:	0.02
ROC14:	0.01
ATR:	0.09
Week High:	3.74
Week Low:	3.55
Month High:	3.80
Month Low:	3.48
Year High:	5.65
Year Low:	3.18
Volatility:	23.48

RECENT DIVIDENDS

Date	Amount
25 Aug 2025	$0.05
19 May 2025	$0.05
24 Feb 2025	$0.05
09 Dec 2024	$0.05
02 May 2019	$0.06
06 Feb 2019	$0.06
18 Oct 2018	$0.25
11 Jul 2018	$0.25
25 Apr 2018	$0.25
10 Jan 2018	$0.42