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
2023-12-29 25.15 25.22 24.71 25.15 0.0M
2023-12-28 25.30 25.30 25.09 25.14 0.0M
2023-12-27 25.18 25.20 25.11 25.18 0.0M
2023-12-26 25.12 25.15 25.10 25.15 0.0M
2023-12-22 25.01 25.30 24.99 25.20 0.0M
2023-12-21 24.94 25.09 24.92 25.09 0.0M
2023-12-20 24.62 24.95 24.62 24.90 0.0M
2023-12-19 24.71 24.74 24.71 24.73 0.0M
2023-12-18 24.63 24.79 24.60 24.79 0.0M
2023-12-15 24.55 24.69 24.55 24.69 0.0M
2023-12-14 24.80 24.80 24.51 24.65 0.0M
2023-12-13 24.71 24.80 24.71 24.80 0.0M
2023-12-12 24.59 24.76 24.55 24.76 0.0M
2023-12-11 24.81 24.81 24.59 24.62 0.0M
2023-12-08 24.90 24.90 24.85 24.85 0.0M
2023-12-07 24.76 24.82 24.72 24.81 0.0M
2023-12-06 24.66 24.76 24.66 24.76 0.0M
2023-12-05 24.70 24.72 24.62 24.72 0.0M
2023-12-04 24.73 24.73 24.65 24.68 0.0M
2023-12-01 24.50 24.72 24.43 24.72 0.0M
2023-11-30 24.36 24.41 24.30 24.41 0.0M
2023-11-29 24.41 24.43 24.25 24.27 0.0M
2023-11-28 24.41 24.44 24.30 24.35 0.0M
2023-11-27 24.40 24.49 24.40 24.49 0.0M
2023-11-24 24.34 24.34 24.30 24.30 0.0M
2023-11-22 24.28 24.28 24.20 24.20 0.0M
2023-11-21 24.40 24.64 24.32 24.32 0.0M
2023-11-20 24.36 24.50 24.36 24.50 0.0M
2023-11-17 24.30 24.30 24.21 24.21 0.0M
2023-11-16 24.27 24.38 24.27 24.35 0.0M
2023-11-15 24.32 24.45 24.25 24.45 0.0M
2023-11-14 24.45 24.80 24.26 24.42 0.0M
2023-11-13 24.80 24.80 24.57 24.80 0.0M
2023-11-10 24.79 24.79 24.56 24.77 0.0M
2023-11-09 24.65 24.67 24.56 24.67 0.0M
2023-11-08 24.55 24.70 24.55 24.65 0.0M
2023-11-07 24.73 24.73 24.50 24.50 0.0M
2023-11-06 24.68 24.70 24.43 24.49 0.0M
2023-11-03 24.57 24.67 24.43 24.45 0.0M
2023-11-02 24.51 24.57 24.42 24.56 0.0M
2023-11-01 24.61 24.80 24.51 24.53 0.0M
2023-10-31 24.59 24.75 24.59 24.75 0.0M
2023-10-30 24.74 24.74 24.60 24.60 0.0M
2023-10-27 24.67 24.76 24.27 24.27 0.0M
2023-10-26 24.62 24.73 24.62 24.73 0.0M
2023-10-25 24.65 24.85 24.65 24.85 0.0M
2023-10-24 24.55 24.84 24.55 24.81 0.0M
2023-10-23 24.81 24.84 24.80 24.84 0.0M
2023-10-20 24.83 24.83 24.65 24.65 0.0M
2023-10-19 24.40 24.54 24.40 24.50 0.0M
2023-10-18 24.66 24.81 24.40 24.50 0.0M
2023-10-17 24.80 24.80 24.40 24.70 0.0M
2023-10-16 24.82 24.82 24.82 24.82 0.0M
2023-10-13 24.53 24.82 24.50 24.64 0.0M
2023-10-12 24.65 24.77 24.50 24.50 0.0M
2023-10-11 24.65 24.65 24.40 24.52 0.0M
2023-10-10 24.80 24.80 24.80 24.80 0.0M
2023-10-09 24.82 24.82 24.51 24.70 0.0M
2023-10-06 24.68 24.70 24.64 24.70 0.0M
2023-10-05 24.66 24.66 24.66 24.66 0.0M
2023-10-04 24.60 24.77 24.60 24.65 0.0M
2023-10-03 24.50 24.79 24.50 24.55 0.0M
2023-10-02 24.68 24.68 24.50 24.50 0.0M
2023-09-29 24.72 24.72 24.65 24.70 0.0M
2023-09-28 24.69 24.69 24.63 24.63 0.0M
2023-09-27 24.81 24.81 24.50 24.77 0.0M
2023-09-26 24.50 24.57 24.50 24.55 0.0M
2023-09-25 24.53 24.75 24.50 24.50 0.0M
2023-09-22 24.50 24.76 24.50 24.68 0.0M
2023-09-21 24.50 24.60 24.50 24.60 0.0M
2023-09-20 24.50 24.60 24.50 24.55 0.0M
2023-09-19 24.60 24.60 24.50 24.50 0.0M
2023-09-18 24.62 24.82 24.53 24.54 0.0M
2023-09-15 24.60 24.65 24.51 24.52 0.0M
2023-09-14 24.59 24.75 24.59 24.69 0.0M
2023-09-13 24.76 24.84 24.58 24.81 0.0M
2023-09-12 24.75 24.85 24.46 24.64 0.0M
2023-09-11 24.75 24.92 24.75 24.75 0.0M
2023-09-08 24.82 24.94 24.77 24.77 0.0M
2023-09-07 24.81 24.92 24.75 24.85 0.0M
2023-09-06 24.93 24.94 24.76 24.90 0.0M
2023-09-05 24.80 25.15 24.76 24.97 0.0M
2023-09-01 24.76 24.77 24.76 24.77 0.0M
2023-08-31 24.65 24.65 24.65 24.65 0.0M
2023-08-30 24.63 24.76 24.63 24.71 0.0M
2023-08-29 24.50 24.74 24.50 24.62 0.0M
2023-08-28 24.53 24.76 24.52 24.55 0.0M
2023-08-25 24.66 24.66 24.50 24.50 0.0M
2023-08-24 24.41 24.63 24.40 24.41 0.0M
2023-08-23 24.50 24.63 24.40 24.54 0.0M
2023-08-22 24.35 24.69 24.35 24.35 0.0M
2023-08-21 24.30 24.50 24.30 24.50 0.0M
2023-08-18 24.75 24.75 24.45 24.45 0.0M
2023-08-17 24.68 24.70 24.63 24.63 0.0M
2023-08-16 24.79 24.79 24.59 24.68 0.0M
2023-08-15 24.98 24.98 24.90 24.90 0.0M
2023-08-14 24.60 25.03 24.60 24.95 0.0M
2023-08-11 25.05 25.05 24.90 24.90 0.0M
2023-08-10 25.03 25.15 24.85 25.00 0.0M
2023-08-09 24.84 25.00 24.84 25.00 0.0M
2023-08-08 24.84 25.15 24.80 24.80 0.0M
2023-08-07 24.70 24.88 24.50 24.65 0.0M
2023-08-04 24.89 24.89 24.62 24.69 0.0M
2023-08-03 24.95 25.00 24.75 24.80 0.0M
2023-08-02 24.76 25.00 24.76 25.00 0.0M
2023-07-31 24.77 24.95 24.75 24.75 0.0M
2023-07-28 24.90 24.90 24.75 24.75 0.0M
2023-07-27 24.85 24.85 24.75 24.75 0.0M
2023-07-26 24.80 24.84 24.75 24.75 0.0M
2023-07-25 24.93 25.00 24.77 24.80 0.0M
2023-07-24 24.80 24.95 24.80 24.95 0.0M
2023-07-21 24.54 24.88 24.54 24.80 0.0M
2023-07-20 24.34 24.60 24.34 24.56 0.0M
2023-07-19 24.05 24.54 24.05 24.26 0.0M
2023-07-18 24.39 24.41 23.95 24.25 0.0M
2023-07-17 23.96 24.36 23.96 24.36 0.0M
2023-07-14 24.07 24.30 23.95 24.12 0.0M
2023-07-13 23.99 24.04 23.99 24.04 0.0M
2023-07-12 23.75 24.10 23.61 24.10 0.0M
2023-07-11 23.62 23.62 23.62 23.62 0.0M
2023-07-10 23.55 23.60 23.30 23.60 0.0M
2023-07-07 23.31 23.50 23.28 23.40 0.0M
2023-07-06 23.41 23.45 22.90 23.25 0.0M
2023-07-05 22.48 23.44 22.48 23.44 0.0M
2023-07-03 22.56 22.60 22.42 22.42 0.0M
2023-06-30 22.80 23.06 22.64 22.65 0.0M
2023-06-29 23.24 23.24 22.50 22.73 0.0M
2023-06-28 23.11 23.24 22.80 23.06 0.0M
2023-06-27 23.04 23.16 22.65 23.00 0.0M
2023-06-26 23.11 23.20 23.00 23.15 0.0M
2023-06-23 23.12 23.32 22.90 23.15 0.0M
2023-06-22 22.95 23.45 22.95 23.25 0.0M
2023-06-21 22.54 22.85 22.54 22.80 0.0M
2023-06-20 22.70 22.70 22.61 22.61 0.0M
2023-06-16 22.73 22.74 22.70 22.70 0.0M
2023-06-14 22.59 22.60 22.59 22.59 0.0M
2023-06-13 22.42 22.55 22.42 22.48 0.0M
2023-06-12 22.60 22.60 22.23 22.40 0.0M
2023-06-09 22.50 22.60 22.50 22.60 0.0M
2023-06-08 22.80 22.80 22.55 22.55 0.0M
2023-06-07 22.84 22.90 22.82 22.90 0.0M
2023-06-06 22.38 22.70 22.38 22.70 0.0M
2023-06-05 22.21 22.78 22.21 22.78 0.0M
2023-06-02 22.21 22.21 22.00 22.21 0.0M
2023-06-01 21.75 22.00 21.75 21.89 0.0M
2023-05-31 21.98 22.00 21.81 22.00 0.0M
2023-05-30 21.78 21.89 21.70 21.70 0.0M
2023-05-26 22.29 22.35 21.59 21.59 0.0M
2023-05-25 22.60 22.60 22.15 22.39 0.0M
2023-05-24 22.20 22.34 22.00 22.31 0.0M
2023-05-23 23.19 23.19 22.33 22.34 0.0M
2023-05-22 23.19 23.19 22.33 22.33 0.0M
2023-05-19 22.63 22.98 22.09 22.26 0.0M
2023-05-18 22.50 22.59 22.50 22.55 0.0M
2023-05-17 22.87 22.87 21.51 22.35 0.0M
2023-05-16 22.95 22.95 22.55 22.67 0.0M
2023-05-15 22.81 22.84 22.46 22.84 0.0M
2023-05-12 23.00 23.17 23.00 23.15 0.0M
2023-05-11 23.13 23.38 23.09 23.38 0.0M
2023-05-10 23.11 23.11 23.11 23.11 0.0M
2023-05-09 23.47 23.48 23.02 23.31 0.0M
2023-05-08 23.40 23.40 23.26 23.37 0.0M
2023-05-05 23.32 23.48 23.25 23.48 0.0M
2023-05-04 23.31 23.31 23.31 23.31 0.0M
2023-05-03 23.30 23.35 23.30 23.35 0.0M
2023-05-02 23.58 23.58 23.10 23.35 0.0M
2023-05-01 23.30 23.58 23.30 23.58 0.0M
2023-04-28 23.50 23.50 23.46 23.50 0.0M
2023-04-27 23.27 23.50 23.27 23.50 0.0M
2023-04-26 23.37 23.46 23.07 23.07 0.0M
2023-04-25 23.10 23.49 23.02 23.49 0.0M
2023-04-24 23.30 23.80 23.18 23.27 0.0M
2023-04-21 23.35 23.36 23.06 23.13 0.0M
2023-04-20 23.18 23.44 23.07 23.14 0.0M
2023-04-19 23.78 23.78 23.03 23.09 0.0M
2023-04-18 23.61 23.68 23.61 23.68 0.0M
2023-04-17 23.66 23.70 23.65 23.65 0.0M
2023-04-14 23.66 23.78 23.66 23.78 0.0M
2023-04-13 23.85 23.97 23.61 23.66 0.0M
2023-04-12 24.10 24.10 23.85 23.85 0.0M
2023-04-11 23.70 24.10 23.70 23.76 0.0M
2023-04-10 24.02 24.02 23.65 23.65 0.0M
2023-04-06 23.88 23.99 23.73 23.99 0.0M
2023-04-05 23.85 24.00 23.79 23.79 0.0M
2023-04-04 24.00 24.00 23.80 24.00 0.0M
2023-04-03 23.80 23.86 23.69 23.69 0.0M
2023-03-31 23.63 24.00 23.63 23.99 0.0M
2023-03-30 23.65 23.65 23.25 23.62 0.0M
2023-03-29 23.65 24.01 23.63 23.82 0.0M
2023-03-28 23.91 24.14 23.52 23.56 0.0M
2023-03-27 23.55 23.87 23.48 23.71 0.0M
2023-03-24 24.01 24.05 23.97 24.05 0.0M
2023-03-23 24.10 24.10 23.71 23.73 0.0M
2023-03-22 24.50 24.54 23.78 24.06 0.0M
2023-03-21 23.56 24.24 23.56 23.82 0.0M
2023-03-20 23.60 24.02 23.52 24.02 0.0M
2023-03-17 24.34 24.34 23.07 23.36 0.0M
2023-03-16 24.00 24.11 23.54 24.11 0.0M
2023-03-15 24.26 24.35 23.73 23.88 0.0M
2023-03-14 23.78 24.32 23.70 24.32 0.0M
2023-03-13 23.75 23.75 23.73 23.73 0.0M
2023-03-10 24.20 24.34 23.72 23.73 0.0M
2023-03-09 23.95 24.35 23.95 24.07 0.0M
2023-03-08 23.97 24.20 23.80 23.97 0.0M
2023-03-07 23.93 24.35 23.83 23.84 0.0M
2023-03-06 23.74 24.00 23.53 23.94 0.0M
2023-03-03 24.09 24.37 23.46 23.46 0.0M
2023-03-02 24.08 24.48 23.94 24.00 0.0M
2023-03-01 23.89 24.24 23.74 24.17 0.0M
2023-02-28 24.28 24.28 23.70 24.02 0.0M
2023-02-27 24.20 24.59 23.67 24.22 0.0M
2023-02-24 24.44 24.61 24.32 24.50 0.0M
2023-02-23 24.39 24.39 23.63 24.24 0.0M
2023-02-22 24.06 24.35 24.06 24.25 0.0M
2023-02-21 24.20 24.35 24.00 24.35 0.0M
2023-02-17 24.03 24.23 24.03 24.23 0.0M
2023-02-16 24.17 24.26 24.11 24.26 0.0M
2023-02-15 24.20 24.20 23.92 24.13 0.0M
2023-02-14 23.68 23.99 23.68 23.97 0.0M
2023-02-13 24.52 24.79 24.31 24.45 0.0M
2023-02-10 24.51 24.75 24.51 24.52 0.0M
2023-02-09 24.74 24.74 24.51 24.51 0.0M
2023-02-08 24.75 24.75 24.74 24.75 0.0M
2023-02-07 24.30 24.75 24.30 24.75 0.0M
2023-02-06 24.67 24.67 24.56 24.60 0.0M
2023-02-03 24.60 24.73 24.04 24.55 0.0M
2023-02-02 24.64 24.64 24.64 24.64 0.0M
2023-02-01 24.68 24.75 24.50 24.53 0.0M
2023-01-31 24.37 24.80 24.37 24.70 0.0M
2023-01-27 24.45 24.50 24.01 24.01 0.0M
2023-01-26 24.62 24.75 24.01 24.01 0.0M
2023-01-25 24.75 24.75 24.46 24.67 0.0M
2023-01-24 24.60 24.65 24.52 24.65 0.0M
2023-01-23 24.18 24.75 23.74 24.71 0.0M
2023-01-20 24.72 24.73 23.74 24.24 0.0M
2023-01-19 23.89 24.73 23.89 24.72 0.0M
2023-01-18 24.30 24.75 24.30 24.75 0.0M
2023-01-17 24.40 24.40 24.20 24.33 0.0M
2023-01-13 24.03 24.11 24.03 24.04 0.0M
2023-01-12 23.90 24.11 23.89 24.11 0.0M
2023-01-11 23.50 23.69 23.43 23.43 0.0M
2023-01-10 23.23 23.80 23.23 23.77 0.0M
2023-01-09 23.02 23.25 23.01 23.25 0.0M
2023-01-06 23.57 23.57 22.53 22.88 0.0M
2023-01-05 23.40 23.40 23.40 23.40 0.0M
2023-01-04 23.27 23.40 22.92 23.10 0.0M
2023-01-03 22.66 23.35 22.66 23.33 0.0M