2m 2m 2m 2m 2m 2m 2m
DYNAGAS LNG (DLNG)
NYSE
$3.66+$0.03 (+0.94%)
Price as of Jul 14, 2026 10:14 AM EDT- $132.1MMarket Cap
- 4.30%1-Year Change
- Oil & Gas MidstreamIndustry
DYNAGAS LNG (DLNG)
$3.66+$0.03 (+0.94%)
- 1 Month-3.20%Low Price$3.36High Price$3.72
- 3 Months-6.88%Low Price$3.36High Price$4.10
- 1 Year+4.30%Low Price$3.36High Price$4.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 3.73 | 3.73 | 3.61 | 3.63 | -1.36% | 28,610 |
07/10/2026 | 3.66 | 3.69 | 3.62 | 3.68 | +1.38% | 10,960 |
07/09/2026 | 3.61 | 3.68 | 3.60 | 3.63 | 0.00% | 27,866 |
07/08/2026 | 3.60 | 3.68 | 3.59 | 3.63 | +1.11% | 23,809 |
07/07/2026 | 3.63 | 3.63 | 3.55 | 3.59 | -0.28% | 15,596 |
07/06/2026 | 3.53 | 3.63 | 3.53 | 3.60 | +0.84% | 30,633 |
07/02/2026 | 3.52 | 3.58 | 3.46 | 3.57 | +3.78% | 28,208 |
07/01/2026 | 3.42 | 3.47 | 3.38 | 3.44 | +1.78% | 23,342 |
06/30/2026 | 3.42 | 3.45 | 3.38 | 3.38 | -0.88% | 17,807 |
06/29/2026 | 3.41 | 3.49 | 3.36 | 3.41 | +1.49% | 35,105 |
06/26/2026 | 3.39 | 3.47 | 3.27 | 3.36 | -0.88% | 115,828 |
06/25/2026 | 3.44 | 3.49 | 3.37 | 3.39 | -1.45% | 64,398 |
06/24/2026 | 3.50 | 3.53 | 3.38 | 3.44 | -2.27% | 58,736 |
06/23/2026 | 3.50 | 3.56 | 3.49 | 3.52 | -1.12% | 65,080 |
06/22/2026 | 3.53 | 3.59 | 3.46 | 3.56 | +0.85% | 64,864 |
06/18/2026 | 3.59 | 3.67 | 3.51 | 3.53 | -2.49% | 56,472 |
06/17/2026 | 3.70 | 3.75 | 3.59 | 3.62 | -1.36% | 27,272 |
06/16/2026 | 3.75 | 3.76 | 3.67 | 3.67 | -1.34% | 43,654 |
06/15/2026 | 3.72 | 3.79 | 3.72 | 3.72 | -0.80% | 29,401 |
06/12/2026 | 3.82 | 3.84 | 3.73 | 3.75 | -1.32% | 30,967 |
06/11/2026 | 3.73 | 3.82 | 3.73 | 3.80 | +0.53% | 21,066 |
06/10/2026 | 3.72 | 3.85 | 3.72 | 3.78 | +1.61% | 16,701 |
06/09/2026 | 3.73 | 3.78 | 3.72 | 3.72 | -1.33% | 30,093 |
06/08/2026 | 3.73 | 3.80 | 3.73 | 3.77 | +1.07% | 21,989 |
06/05/2026 | 3.76 | 3.77 | 3.73 | 3.73 | -0.27% | 12,101 |
06/04/2026 | 3.75 | 3.79 | 3.71 | 3.74 | -0.80% | 33,518 |
06/03/2026 | 3.81 | 3.83 | 3.76 | 3.77 | -1.31% | 18,305 |
06/02/2026 | 3.82 | 3.85 | 3.76 | 3.82 | +1.06% | 30,500 |
06/01/2026 | 3.75 | 3.89 | 3.75 | 3.78 | +0.27% | 31,760 |
05/29/2026 | 3.85 | 3.89 | 3.71 | 3.77 | -2.08% | 70,255 |
05/29/2026 |
$0.29 Earnings | |||||
05/28/2026 | 3.85 | 3.90 | 3.80 | 3.85 | -0.77% | 43,450 |
05/27/2026 | 3.86 | 3.93 | 3.82 | 3.88 | +0.78% | 22,046 |
05/26/2026 | 3.87 | 3.90 | 3.81 | 3.85 | 0.00% | 38,789 |
05/22/2026 | 3.92 | 3.96 | 3.83 | 3.85 | -2.28% | 50,363 |
05/21/2026 | 3.91 | 3.95 | 3.87 | 3.94 | +0.77% | 26,860 |
05/20/2026 | 3.90 | 3.93 | 3.86 | 3.91 | +0.26% | 30,755 |
05/19/2026 | 3.86 | 3.93 | 3.83 | 3.90 | +2.90% | 80,517 |
05/18/2026 | 3.83 | 3.90 | 3.76 | 3.79 | +0.53% | 46,210 |
05/18/2026 |
$0.05 Dividend | |||||
05/15/2026 | 3.80 | 3.92 | 3.75 | 3.77 | -2.55% | 96,284 |
05/14/2026 | 3.76 | 3.89 | 3.71 | 3.87 | +4.53% | 49,544 |
05/13/2026 | 3.85 | 3.87 | 3.67 | 3.70 | -2.09% | 110,253 |
05/12/2026 | 3.80 | 3.88 | 3.77 | 3.78 | -1.03% | 125,731 |
05/11/2026 | 3.78 | 3.86 | 3.75 | 3.82 | +0.78% | 75,246 |
05/08/2026 | 3.79 | 3.84 | 3.78 | 3.79 | 0.00% | 39,122 |
05/07/2026 | 3.77 | 3.84 | 3.77 | 3.79 | -0.26% | 16,735 |
05/06/2026 | 3.80 | 3.83 | 3.80 | 3.80 | 0.00% | 29,554 |
05/05/2026 | 3.87 | 3.87 | 3.75 | 3.80 | -0.26% | 46,613 |
05/04/2026 | 3.95 | 3.95 | 3.80 | 3.81 | -1.28% | 47,061 |
05/01/2026 | 3.80 | 3.91 | 3.80 | 3.86 | +0.51% | 57,611 |
04/30/2026 | 3.85 | 3.92 | 3.81 | 3.84 | +0.78% | 41,363 |
04/29/2026 | 3.90 | 3.96 | 3.81 | 3.81 | -1.28% | 69,448 |
04/28/2026 | 3.86 | 3.89 | 3.83 | 3.86 | 0.00% | 14,131 |
04/27/2026 | 3.91 | 3.91 | 3.85 | 3.86 | -0.76% | 29,562 |
04/24/2026 | 3.92 | 3.94 | 3.86 | 3.89 | -1.01% | 13,401 |
04/23/2026 | 4.05 | 4.06 | 3.82 | 3.93 | -2.93% | 132,362 |
04/22/2026 | 4.00 | 4.08 | 3.95 | 4.05 | +3.02% | 80,574 |
04/21/2026 | 3.89 | 3.95 | 3.84 | 3.93 | 0.00% | 28,668 |
04/20/2026 | 3.92 | 3.95 | 3.81 | 3.93 | +1.02% | 94,124 |
04/17/2026 | 4.02 | 4.02 | 3.87 | 3.89 | -1.25% | 130,431 |
04/16/2026 | 3.93 | 4.08 | 3.93 | 3.94 | 0.00% | 151,401 |
04/15/2026 | 4.00 | 4.00 | 3.93 | 3.94 | +0.25% | 68,404 |
04/14/2026 | 3.90 | 4.00 | 3.86 | 3.93 | +0.76% | 125,259 |
04/13/2026 | 4.05 | 4.06 | 3.90 | 3.90 | -3.42% | 67,131 |
04/10/2026 | 4.00 | 4.11 | 3.92 | 4.04 | +0.99% | 94,829 |
04/09/2026 | 4.07 | 4.12 | 4.00 | 4.00 | -1.46% | 34,996 |
04/08/2026 | 4.15 | 4.15 | 4.06 | 4.06 | -2.38% | 37,671 |
04/07/2026 | 4.15 | 4.23 | 4.15 | 4.15 | -1.17% | 33,672 |
04/06/2026 | 4.10 | 4.22 | 4.07 | 4.20 | +2.65% | 74,235 |
04/02/2026 | 4.15 | 4.19 | 4.05 | 4.10 | -2.12% | 60,107 |
04/01/2026 | 4.26 | 4.26 | 4.14 | 4.18 | -0.93% | 152,048 |
03/31/2026 | 4.11 | 4.24 | 4.04 | 4.22 | +3.38% | 131,906 |
03/30/2026 | 4.20 | 4.21 | 3.99 | 4.09 | -2.82% | 163,495 |
03/27/2026 | 4.17 | 4.22 | 4.13 | 4.20 | +0.71% | 81,183 |
03/26/2026 | 3.93 | 4.22 | 3.93 | 4.17 | +6.82% | 164,331 |
03/25/2026 | 4.06 | 4.07 | 3.88 | 3.91 | -3.41% | 96,138 |
03/24/2026 | 4.11 | 4.19 | 3.93 | 4.05 | -2.84% | 166,351 |
03/23/2026 | 4.26 | 4.26 | 4.07 | 4.16 | -1.63% | 110,934 |
03/20/2026 | 4.29 | 4.30 | 4.14 | 4.23 | 0.00% | 120,317 |
03/19/2026 | 3.97 | 4.30 | 3.97 | 4.23 | +6.72% | 270,978 |
03/18/2026 | 3.90 | 3.99 | 3.87 | 3.97 | +2.03% | 80,639 |
03/17/2026 | 3.80 | 3.92 | 3.75 | 3.89 | +4.79% | 135,845 |
03/16/2026 | 3.95 | 4.03 | 3.71 | 3.71 | -6.47% | 182,502 |
03/13/2026 | 4.24 | 4.24 | 3.92 | 3.97 | -3.60% | 179,096 |
03/13/2026 |
$0.34 Earnings | |||||
03/12/2026 | 4.23 | 4.23 | 4.09 | 4.12 | +0.24% | 135,773 |
03/11/2026 | 4.05 | 4.22 | 4.05 | 4.11 | +1.71% | 165,100 |
03/10/2026 | 4.26 | 4.26 | 4.02 | 4.04 | -4.44% | 101,629 |
03/09/2026 | 4.31 | 4.39 | 4.10 | 4.22 | +1.66% | 267,767 |
03/06/2026 | 4.33 | 4.33 | 4.10 | 4.15 | -1.64% | 182,461 |
03/05/2026 | 4.15 | 4.25 | 4.09 | 4.22 | +2.64% | 110,519 |
03/04/2026 | 3.94 | 4.18 | 3.90 | 4.12 | +5.57% | 150,070 |
03/03/2026 | 4.13 | 4.13 | 3.81 | 3.90 | -1.25% | 113,513 |
03/02/2026 | 4.09 | 4.09 | 3.81 | 3.95 | +2.56% | 128,080 |
02/27/2026 | 3.89 | 3.89 | 3.83 | 3.85 | -1.02% | 39,581 |
02/26/2026 | 3.82 | 3.94 | 3.79 | 3.89 | +1.03% | 66,138 |
02/25/2026 | 3.91 | 3.93 | 3.79 | 3.85 | -0.26% | 52,900 |
02/24/2026 | 3.95 | 3.96 | 3.83 | 3.86 | -1.01% | 81,016 |
02/23/2026 | 4.00 | 4.04 | 3.87 | 3.90 | -1.99% | 42,790 |