Dynagas LNG Partners LP

DLNG_pb
🏛️ usa →
25.46
Last Update: 2025-07-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.12 25.13 25.06 25.13 0.0M
2021-12-30 25.10 25.15 25.10 25.15 0.0M
2021-12-29 25.18 25.18 24.75 25.05 0.0M
2021-12-28 25.15 25.15 25.05 25.05 0.0M
2021-12-27 25.01 25.10 25.00 25.09 0.0M
2021-12-23 25.10 25.16 24.98 25.00 0.0M
2021-12-22 24.97 25.00 24.80 25.00 0.0M
2021-12-21 24.75 24.79 24.57 24.79 0.0M
2021-12-20 24.83 24.94 24.55 24.55 0.0M
2021-12-17 24.80 24.90 24.80 24.88 0.0M
2021-12-16 24.75 24.80 24.63 24.80 0.0M
2021-12-15 24.78 24.78 24.59 24.60 0.0M
2021-12-14 24.55 24.70 24.55 24.60 0.0M
2021-12-13 24.78 24.78 24.68 24.74 0.0M
2021-12-10 24.51 24.80 24.51 24.75 0.0M
2021-12-09 24.71 24.71 24.52 24.53 0.0M
2021-12-08 24.63 24.90 24.51 24.90 0.0M
2021-12-07 24.70 24.70 24.57 24.57 0.0M
2021-12-06 24.77 25.10 24.60 24.60 0.0M
2021-12-03 24.66 25.10 24.51 24.58 0.0M
2021-12-02 25.09 25.09 24.85 24.87 0.0M
2021-12-01 24.99 25.09 24.82 25.04 0.0M
2021-11-30 25.00 25.10 24.75 25.09 0.0M
2021-11-29 25.09 25.09 24.94 25.00 0.0M
2021-11-26 25.10 25.10 24.77 24.98 0.0M
2021-11-24 25.08 25.20 25.08 25.20 0.0M
2021-11-23 25.15 25.15 25.05 25.05 0.0M
2021-11-22 25.20 25.25 25.16 25.23 0.0M
2021-11-18 25.30 25.31 25.25 25.25 0.0M
2021-11-17 25.11 25.48 25.11 25.28 0.0M
2021-11-16 25.10 25.30 25.10 25.18 0.0M
2021-11-15 25.48 25.48 25.20 25.20 0.0M
2021-11-12 25.18 25.75 25.11 25.49 0.0M
2021-11-11 25.98 25.98 25.85 25.98 0.0M
2021-11-10 25.83 25.98 25.83 25.95 0.0M
2021-11-09 25.75 25.80 25.74 25.76 0.0M
2021-11-08 25.80 25.93 25.68 25.75 0.0M
2021-11-05 25.97 25.97 25.77 25.77 0.0M
2021-11-04 25.95 25.99 25.76 25.90 0.0M
2021-11-03 25.72 26.00 25.72 25.95 0.0M
2021-11-02 25.54 25.82 25.50 25.72 0.0M
2021-11-01 25.58 25.68 25.58 25.62 0.0M
2021-10-29 25.55 25.58 25.47 25.55 0.0M
2021-10-28 25.50 25.60 25.50 25.53 0.0M
2021-10-27 25.27 25.54 25.27 25.50 0.0M
2021-10-26 25.10 25.30 25.08 25.14 0.0M
2021-10-25 25.15 25.15 25.04 25.14 0.0M
2021-10-22 25.01 25.06 25.00 25.06 0.0M
2021-10-21 25.20 25.26 25.05 25.11 0.0M
2021-10-20 25.15 25.23 24.80 25.16 0.0M
2021-10-19 25.19 25.19 25.16 25.16 0.0M
2021-10-18 25.26 25.26 25.10 25.10 0.0M
2021-10-15 25.20 25.30 25.17 25.26 0.0M
2021-10-14 25.25 25.27 25.17 25.17 0.0M
2021-10-13 25.24 25.25 25.17 25.24 0.0M
2021-10-12 24.98 25.20 24.98 25.20 0.0M
2021-10-11 25.02 25.05 24.95 25.03 0.0M
2021-10-08 25.02 25.02 24.94 24.95 0.0M
2021-10-07 25.04 25.05 25.00 25.02 0.0M
2021-10-06 25.01 25.05 24.93 24.99 0.0M
2021-10-05 25.03 25.03 24.99 25.02 0.0M
2021-10-04 24.97 25.05 24.95 25.00 0.0M
2021-10-01 25.00 25.06 24.96 25.06 0.0M
2021-09-30 24.92 25.00 24.92 25.00 0.0M
2021-09-29 24.89 24.92 24.83 24.92 0.0M
2021-09-28 24.97 24.97 24.80 24.90 0.0M
2021-09-27 24.90 25.00 24.80 24.85 0.0M
2021-09-24 24.98 24.98 24.77 24.80 0.0M
2021-09-23 24.95 25.00 24.72 24.98 0.0M
2021-09-22 24.97 25.00 24.91 24.98 0.0M
2021-09-21 24.87 24.96 24.87 24.91 0.0M
2021-09-20 24.88 24.97 24.70 24.86 0.0M
2021-09-17 24.89 24.90 24.85 24.90 0.0M
2021-09-16 24.94 24.95 24.70 24.77 0.0M
2021-09-15 24.78 24.95 24.78 24.89 0.0M
2021-09-14 24.80 24.99 24.65 24.78 0.0M
2021-09-13 24.78 24.96 24.78 24.79 0.0M
2021-09-10 24.90 25.00 24.90 24.98 0.0M
2021-09-09 24.78 24.94 24.78 24.94 0.0M
2021-09-08 24.57 24.88 24.57 24.68 0.0M
2021-09-07 24.67 24.85 24.51 24.57 0.0M
2021-09-03 24.44 24.88 24.39 24.69 0.0M
2021-09-02 24.48 24.48 24.05 24.40 0.0M
2021-09-01 24.47 24.50 24.30 24.49 0.0M
2021-08-31 24.44 24.49 24.21 24.49 0.0M
2021-08-30 24.48 24.48 24.20 24.44 0.0M
2021-08-27 24.40 24.42 24.18 24.24 0.0M
2021-08-26 24.49 24.50 24.04 24.42 0.0M
2021-08-25 24.35 24.36 24.25 24.36 0.0M
2021-08-24 24.45 24.59 24.33 24.33 0.0M
2021-08-23 24.55 24.59 24.36 24.45 0.0M
2021-08-20 24.22 24.55 24.22 24.51 0.0M
2021-08-19 24.70 24.70 24.26 24.46 0.0M
2021-08-18 24.81 24.82 24.65 24.65 0.0M
2021-08-17 24.88 25.00 24.81 24.88 0.0M
2021-08-16 24.97 24.97 24.86 24.97 0.0M
2021-08-13 24.93 24.95 24.65 24.85 0.0M
2021-08-12 25.30 25.39 25.18 25.33 0.0M
2021-08-11 25.09 25.39 25.00 25.30 0.0M
2021-08-10 25.12 25.12 24.99 24.99 0.0M
2021-08-09 25.15 25.19 25.02 25.09 0.0M
2021-08-06 24.95 25.18 24.90 25.15 0.0M
2021-08-05 24.87 24.90 24.87 24.90 0.0M
2021-08-04 24.90 25.00 24.83 24.94 0.0M
2021-08-03 24.83 25.00 24.82 24.89 0.0M
2021-08-02 25.10 25.10 24.83 24.83 0.0M
2021-07-30 24.98 25.05 24.89 24.96 0.0M
2021-07-29 25.15 25.15 24.73 25.03 0.0M
2021-07-28 25.21 25.22 25.16 25.20 0.0M
2021-07-27 25.20 25.20 25.14 25.18 0.0M
2021-07-26 25.14 25.29 25.14 25.19 0.0M
2021-07-23 25.16 25.19 25.12 25.12 0.0M
2021-07-22 25.19 25.19 25.16 25.17 0.0M
2021-07-21 25.10 25.24 25.10 25.24 0.0M
2021-07-20 25.30 25.30 25.06 25.14 0.0M
2021-07-19 25.10 25.40 25.01 25.27 0.0M
2021-07-16 25.00 25.16 25.00 25.12 0.0M
2021-07-15 25.11 25.11 25.00 25.00 0.0M
2021-07-14 25.05 25.26 25.00 25.12 0.0M
2021-07-13 25.33 25.33 24.85 24.93 0.0M
2021-07-12 25.25 25.40 25.18 25.27 0.0M
2021-07-09 25.19 25.25 25.05 25.25 0.0M
2021-07-08 25.00 25.20 25.00 25.11 0.0M
2021-07-07 25.15 25.25 25.11 25.24 0.0M
2021-07-06 25.10 25.14 25.09 25.13 0.0M
2021-07-02 25.08 25.10 25.00 25.09 0.0M
2021-07-01 24.91 25.05 24.90 25.05 0.0M
2021-06-30 24.78 24.89 24.73 24.89 0.0M
2021-06-29 24.69 24.73 24.67 24.73 0.0M
2021-06-28 24.56 24.69 24.54 24.69 0.0M
2021-06-25 24.54 24.60 24.54 24.56 0.0M
2021-06-24 24.37 24.59 24.37 24.50 0.0M
2021-06-23 24.35 24.50 24.30 24.49 0.0M
2021-06-22 24.39 24.50 24.26 24.30 0.0M
2021-06-21 24.17 24.30 24.12 24.25 0.0M
2021-06-18 24.22 24.22 24.10 24.12 0.0M
2021-06-17 24.16 24.22 24.13 24.22 0.0M
2021-06-16 24.15 24.15 24.11 24.15 0.0M
2021-06-15 24.14 24.16 24.14 24.15 0.0M
2021-06-14 24.05 24.17 24.05 24.15 0.0M
2021-06-11 24.12 24.19 24.08 24.10 0.0M
2021-06-10 24.09 24.15 24.08 24.12 0.0M
2021-06-09 24.12 24.15 24.05 24.09 0.0M
2021-06-08 24.09 24.12 24.03 24.06 0.0M
2021-06-07 24.00 24.15 24.00 24.12 0.0M
2021-06-04 24.00 24.00 23.47 23.89 0.0M
2021-06-03 24.05 24.10 24.05 24.08 0.0M
2021-06-02 23.87 24.20 23.87 24.14 0.0M
2021-06-01 24.03 24.10 23.89 23.89 0.0M
2021-05-28 23.80 24.11 23.77 24.11 0.0M
2021-05-27 23.64 23.80 23.52 23.80 0.0M
2021-05-26 23.35 23.64 23.35 23.60 0.0M
2021-05-25 23.40 23.57 23.26 23.40 0.0M
2021-05-24 23.14 23.46 23.14 23.46 0.0M
2021-05-21 23.48 23.48 23.00 23.17 0.0M
2021-05-20 23.15 23.46 23.15 23.39 0.0M
2021-05-19 23.22 23.39 22.66 23.28 0.0M
2021-05-18 23.48 23.60 23.06 23.20 0.0M
2021-05-17 24.01 24.01 23.29 23.47 0.0M
2021-05-14 23.71 24.12 23.55 24.09 0.0M
2021-05-13 24.36 24.40 24.13 24.37 0.0M
2021-05-12 24.23 24.36 24.05 24.36 0.0M
2021-05-11 24.21 24.37 24.01 24.26 0.0M
2021-05-10 24.25 24.36 24.15 24.15 0.0M
2021-05-07 24.08 24.27 24.08 24.15 0.0M
2021-05-06 24.08 24.08 23.86 23.99 0.0M
2021-05-05 23.96 24.00 23.80 24.00 0.0M
2021-05-04 23.95 24.21 23.72 23.82 0.0M
2021-05-03 23.79 23.95 23.79 23.89 0.0M
2021-04-30 23.81 23.88 23.57 23.63 0.0M
2021-04-29 23.75 23.86 23.75 23.81 0.0M
2021-04-28 23.83 23.83 23.73 23.74 0.0M
2021-04-27 23.70 23.75 23.70 23.71 0.0M
2021-04-26 23.40 23.78 23.40 23.65 0.0M
2021-04-23 23.20 23.80 23.20 23.44 0.0M
2021-04-22 23.77 23.91 23.17 23.23 0.0M
2021-04-21 23.78 23.80 23.68 23.78 0.0M
2021-04-20 23.65 24.00 23.40 23.71 0.0M
2021-04-19 23.50 23.75 23.50 23.67 0.0M
2021-04-16 23.26 23.46 23.20 23.41 0.0M
2021-04-15 23.15 23.25 23.00 23.25 0.0M
2021-04-14 23.17 23.19 22.85 23.15 0.0M
2021-04-13 22.95 23.18 22.88 22.95 0.0M
2021-04-12 22.72 22.93 22.51 22.93 0.0M
2021-04-09 22.58 22.66 22.50 22.64 0.0M
2021-04-08 22.42 22.61 22.40 22.60 0.0M
2021-04-07 22.40 22.45 22.40 22.44 0.0M
2021-04-06 22.37 22.43 22.31 22.40 0.0M
2021-04-05 22.60 22.60 22.14 22.33 0.0M
2021-04-01 22.50 22.85 22.47 22.60 0.0M
2021-03-31 22.27 22.49 22.27 22.33 0.0M
2021-03-30 22.40 22.49 22.30 22.49 0.0M
2021-03-29 22.34 22.50 22.26 22.40 0.0M
2021-03-26 22.15 22.26 22.05 22.26 0.0M
2021-03-25 21.96 22.08 21.85 22.08 0.0M
2021-03-24 21.81 21.98 21.81 21.94 0.0M
2021-03-23 21.75 21.86 21.73 21.73 0.0M
2021-03-22 21.87 21.88 21.65 21.75 0.0M
2021-03-19 21.67 21.91 21.49 21.80 0.0M
2021-03-18 22.07 22.07 21.30 21.81 0.0M
2021-03-17 21.96 22.15 21.50 22.07 0.0M
2021-03-16 21.62 21.96 21.46 21.95 0.0M
2021-03-15 21.21 21.94 21.06 21.35 0.0M
2021-03-12 21.00 21.20 20.92 21.06 0.0M
2021-03-11 21.00 21.29 20.83 20.90 0.0M
2021-03-10 20.66 21.00 20.66 20.79 0.0M
2021-03-09 21.00 21.00 20.75 20.75 0.0M
2021-03-08 20.85 21.00 20.80 21.00 0.0M
2021-03-05 20.85 20.85 20.70 20.85 0.0M
2021-03-04 20.72 20.90 20.65 20.90 0.0M
2021-03-03 20.75 20.80 20.56 20.56 0.0M
2021-03-02 20.79 20.93 20.76 20.79 0.0M
2021-03-01 20.79 20.96 20.79 20.89 0.0M
2021-02-26 20.84 21.05 20.79 20.92 0.0M
2021-02-25 21.05 21.05 20.96 20.96 0.0M
2021-02-24 21.08 21.08 20.97 21.05 0.0M
2021-02-23 21.05 21.20 21.05 21.08 0.0M
2021-02-22 21.17 21.26 21.00 21.02 0.0M
2021-02-19 21.08 21.23 21.08 21.08 0.0M
2021-02-18 21.27 21.27 21.00 21.08 0.0M
2021-02-17 21.10 21.50 21.10 21.21 0.0M
2021-02-16 21.03 21.41 21.00 21.00 0.0M
2021-02-12 21.86 21.92 21.21 21.25 0.0M
2021-02-11 22.18 22.18 21.76 21.93 0.0M
2021-02-10 22.55 22.60 22.52 22.54 0.0M
2021-02-09 22.42 22.58 22.27 22.50 0.0M
2021-02-08 22.09 22.45 22.09 22.25 0.0M
2021-02-05 21.47 22.10 21.47 21.86 0.0M
2021-02-04 21.50 21.71 21.29 21.50 0.0M
2021-02-03 21.24 21.45 21.24 21.39 0.0M
2021-02-02 21.15 21.44 21.10 21.29 0.0M
2021-02-01 20.84 21.10 20.84 21.10 0.0M
2021-01-29 20.75 20.88 20.75 20.77 0.0M
2021-01-28 20.68 20.88 20.68 20.81 0.0M
2021-01-27 20.93 20.93 20.66 20.66 0.0M
2021-01-26 20.60 21.05 20.50 21.05 0.0M
2021-01-25 21.12 21.12 20.43 20.94 0.0M
2021-01-22 21.00 21.10 20.91 21.10 0.0M
2021-01-21 20.94 21.16 20.75 21.16 0.0M
2021-01-20 20.49 20.94 20.30 20.92 0.0M
2021-01-19 20.00 20.77 19.99 20.51 0.0M
2021-01-15 20.00 20.00 19.80 20.00 0.0M
2021-01-14 19.99 20.00 19.87 20.00 0.0M
2021-01-13 19.80 20.00 19.79 19.99 0.0M
2021-01-12 19.48 19.75 19.48 19.75 0.0M
2021-01-11 19.39 19.48 19.39 19.45 0.0M
2021-01-08 19.40 19.40 19.30 19.30 0.0M
2021-01-07 19.46 19.48 19.18 19.38 0.0M
2021-01-06 19.20 19.61 19.00 19.00 0.0M
2021-01-05 18.83 19.39 18.74 19.34 0.0M
2021-01-04 18.55 18.84 18.55 18.84 0.0M