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
2024-12-31 25.90 25.90 25.90 25.90 0.0M
2024-12-30 25.86 26.02 25.86 26.00 0.0M
2024-12-27 25.82 25.85 25.80 25.83 0.0M
2024-12-26 26.00 26.03 25.89 26.00 0.0M
2024-12-24 25.82 25.99 25.82 25.99 0.0M
2024-12-23 25.79 25.99 25.64 25.83 0.0M
2024-12-20 25.78 25.78 25.60 25.78 0.0M
2024-12-19 25.71 25.78 25.60 25.78 0.0M
2024-12-18 25.59 25.79 25.51 25.69 0.0M
2024-12-17 25.65 25.67 25.60 25.61 0.0M
2024-12-16 25.68 25.68 25.64 25.67 0.0M
2024-12-13 25.83 25.87 25.67 25.68 0.0M
2024-12-12 25.87 25.87 25.67 25.67 0.0M
2024-12-11 25.75 25.80 25.68 25.70 0.0M
2024-12-10 25.93 25.93 25.80 25.89 0.0M
2024-12-09 25.89 25.96 25.89 25.96 0.0M
2024-12-06 25.68 25.89 25.68 25.88 0.0M
2024-12-05 25.98 26.00 25.56 25.63 0.0M
2024-12-04 25.99 25.99 25.99 25.99 0.0M
2024-12-03 25.93 26.04 25.79 26.00 0.0M
2024-12-02 26.19 26.19 26.11 26.11 0.0M
2024-11-29 25.88 26.07 25.80 26.02 0.0M
2024-11-27 26.12 26.15 25.92 26.04 0.0M
2024-11-26 26.00 26.14 26.00 26.09 0.0M
2024-11-25 25.78 26.05 25.74 25.79 0.0M
2024-11-22 25.66 25.82 25.66 25.71 0.0M
2024-11-21 25.50 25.78 25.50 25.68 0.0M
2024-11-20 25.86 25.99 25.23 25.53 0.0M
2024-11-19 25.85 26.14 25.85 26.11 0.0M
2024-11-18 25.97 26.10 25.80 25.89 0.0M
2024-11-15 26.00 26.14 25.93 26.10 0.0M
2024-11-14 26.67 26.90 26.67 26.76 0.0M
2024-11-13 26.63 26.65 26.63 26.65 0.0M
2024-11-12 26.40 26.68 26.40 26.65 0.0M
2024-11-11 26.52 26.60 26.51 26.60 0.0M
2024-11-08 26.61 26.80 26.61 26.62 0.0M
2024-11-07 26.45 26.70 26.43 26.70 0.0M
2024-11-06 26.73 26.73 26.31 26.48 0.0M
2024-11-05 26.66 26.75 26.62 26.75 0.0M
2024-11-04 26.39 26.73 26.39 26.56 0.0M
2024-11-01 26.68 26.68 26.27 26.39 0.0M
2024-10-31 26.39 26.78 26.29 26.49 0.0M
2024-10-30 26.39 26.45 26.39 26.45 0.0M
2024-10-29 26.64 26.67 26.40 26.41 0.0M
2024-10-28 26.30 26.61 26.30 26.45 0.0M
2024-10-25 26.35 26.60 26.22 26.52 0.0M
2024-10-24 26.67 26.88 26.40 26.86 0.0M
2024-10-23 26.07 26.64 26.07 26.64 0.0M
2024-10-22 26.19 26.43 26.19 26.43 0.0M
2024-10-21 25.99 26.26 25.91 26.26 0.0M
2024-10-18 25.96 26.09 25.93 26.02 0.0M
2024-10-17 26.20 26.26 25.85 25.99 0.0M
2024-10-16 26.20 26.20 26.14 26.14 0.0M
2024-10-15 26.15 26.16 26.14 26.16 0.0M
2024-10-14 26.07 26.29 26.07 26.29 0.0M
2024-10-11 26.25 26.45 26.08 26.45 0.0M
2024-10-10 26.25 26.45 26.00 26.00 0.0M
2024-10-09 26.50 26.50 26.01 26.14 0.0M
2024-10-08 26.00 26.29 26.00 26.28 0.0M
2024-10-07 26.00 26.24 26.00 26.05 0.0M
2024-10-04 26.16 26.16 26.04 26.04 0.0M
2024-10-03 26.25 26.25 26.05 26.13 0.0M
2024-10-02 26.18 26.18 26.07 26.10 0.0M
2024-10-01 26.04 26.04 26.04 26.04 0.0M
2024-09-30 26.18 26.24 26.18 26.23 0.0M
2024-09-27 26.00 26.00 25.99 25.99 0.0M
2024-09-26 26.07 26.24 25.81 25.99 0.0M
2024-09-25 25.82 26.24 25.82 26.00 0.0M
2024-09-24 26.28 26.28 25.90 26.17 0.0M
2024-09-23 26.23 26.23 25.95 25.97 0.0M
2024-09-20 26.15 26.38 25.87 26.38 0.0M
2024-09-19 25.96 26.12 25.94 26.04 0.0M
2024-09-18 25.77 26.04 25.75 25.85 0.0M
2024-09-17 25.85 25.85 25.83 25.85 0.0M
2024-09-16 25.95 25.95 25.74 25.74 0.0M
2024-09-13 25.84 25.87 25.81 25.81 0.0M
2024-09-12 25.78 25.81 25.74 25.81 0.0M
2024-09-11 25.98 25.98 25.86 25.86 0.0M
2024-09-10 25.70 25.98 25.70 25.73 0.0M
2024-09-09 25.77 25.89 25.77 25.89 0.0M
2024-09-06 26.00 26.05 25.78 25.78 0.0M
2024-09-05 25.78 25.98 25.78 25.97 0.0M
2024-09-04 25.89 25.92 25.82 25.82 0.0M
2024-09-03 25.60 25.87 25.60 25.84 0.0M
2024-08-30 25.54 25.76 25.54 25.66 0.0M
2024-08-29 25.86 25.86 25.70 25.84 0.0M
2024-08-28 25.80 25.85 25.80 25.85 0.0M
2024-08-27 25.68 25.88 25.51 25.65 0.0M
2024-08-26 25.91 25.91 25.52 25.54 0.0M
2024-08-23 25.72 25.78 25.70 25.77 0.0M
2024-08-22 25.97 26.00 25.65 25.72 0.0M
2024-08-21 25.90 25.90 25.65 25.70 0.0M
2024-08-20 25.87 26.00 25.87 25.90 0.0M
2024-08-19 26.00 26.00 25.95 26.00 0.0M
2024-08-16 25.90 25.99 25.90 25.99 0.0M
2024-08-15 26.05 26.05 25.90 25.95 0.0M
2024-08-14 26.64 26.73 26.64 26.73 0.0M
2024-08-13 26.58 26.58 26.45 26.53 0.0M
2024-08-12 26.49 26.67 26.32 26.59 0.0M
2024-08-09 26.24 26.75 26.24 26.57 0.0M
2024-08-08 26.09 26.26 26.09 26.24 0.0M
2024-08-07 26.21 26.21 25.92 26.03 0.0M
2024-08-06 25.86 26.19 25.86 26.05 0.0M
2024-08-05 25.98 26.04 25.85 26.04 0.0M
2024-08-02 25.90 26.26 25.90 26.08 0.0M
2024-08-01 25.97 26.02 25.84 25.90 0.0M
2024-07-31 26.00 26.00 25.88 25.88 0.0M
2024-07-30 25.91 25.92 25.56 25.92 0.0M
2024-07-29 25.57 26.05 25.51 25.70 0.0M
2024-07-26 26.09 26.17 25.06 25.75 0.0M
2024-07-25 26.00 26.18 26.00 26.09 0.0M
2024-07-24 26.19 26.19 26.00 26.09 0.0M
2024-07-23 26.00 26.16 26.00 26.10 0.0M
2024-07-22 26.10 26.15 26.10 26.15 0.0M
2024-07-19 26.00 26.14 26.00 26.14 0.0M
2024-07-18 25.98 26.13 25.90 26.00 0.0M
2024-07-17 26.01 26.09 25.86 25.90 0.0M
2024-07-16 26.00 26.15 26.00 26.00 0.0M
2024-07-15 25.99 25.99 25.89 25.95 0.0M
2024-07-12 25.90 25.91 25.86 25.86 0.0M
2024-07-11 25.99 26.01 25.85 25.85 0.0M
2024-07-10 25.85 26.14 25.80 25.99 0.0M
2024-07-09 26.40 26.40 25.83 25.84 0.0M
2024-07-08 26.42 26.43 26.23 26.31 0.0M
2024-07-05 26.48 26.53 26.40 26.53 0.0M
2024-07-03 26.29 26.44 26.29 26.40 0.0M
2024-07-02 26.50 26.50 26.20 26.29 0.0M
2024-07-01 26.45 26.48 26.30 26.40 0.0M
2024-06-28 26.14 26.37 26.10 26.30 0.0M
2024-06-27 25.98 26.22 25.93 26.22 0.0M
2024-06-26 25.85 25.85 25.85 25.85 0.0M
2024-06-25 25.90 25.93 25.70 25.71 0.0M
2024-06-24 25.99 26.13 25.70 25.81 0.0M
2024-06-21 25.99 25.99 25.80 25.84 0.0M
2024-06-20 25.75 26.00 25.75 25.99 0.0M
2024-06-18 25.81 25.91 25.75 25.81 0.0M
2024-06-17 26.13 26.18 26.05 26.18 0.0M
2024-06-14 25.92 26.20 25.92 26.05 0.0M
2024-06-13 26.15 26.20 26.10 26.12 0.0M
2024-06-12 26.20 26.22 26.01 26.07 0.0M
2024-06-11 25.83 26.17 25.83 26.14 0.0M
2024-06-10 25.99 26.16 25.67 25.96 0.0M
2024-06-07 25.75 25.99 25.75 25.97 0.0M
2024-06-06 25.93 26.18 25.84 25.90 0.0M
2024-06-05 25.93 25.93 25.75 25.88 0.0M
2024-06-04 25.93 25.93 25.75 25.80 0.0M
2024-06-03 25.91 25.91 25.87 25.90 0.0M
2024-05-31 25.87 25.87 25.87 25.87 0.0M
2024-05-30 25.67 25.91 25.67 25.91 0.0M
2024-05-29 25.80 25.93 25.80 25.87 0.0M
2024-05-28 25.95 25.95 25.80 25.92 0.0M
2024-05-24 25.95 25.95 25.82 25.92 0.0M
2024-05-23 25.80 25.94 25.80 25.94 0.0M
2024-05-22 25.80 25.94 25.80 25.93 0.0M
2024-05-21 25.93 25.94 25.93 25.94 0.0M
2024-05-20 25.90 25.95 25.65 25.93 0.0M
2024-05-17 25.81 25.88 25.81 25.85 0.0M
2024-05-16 25.94 25.94 25.85 25.92 0.0M
2024-05-15 25.64 25.83 25.64 25.83 0.0M
2024-05-14 25.88 25.88 25.51 25.63 0.0M
2024-05-13 26.58 26.58 26.55 26.58 0.0M
2024-05-10 26.45 26.49 26.23 26.48 0.0M
2024-05-09 26.25 26.49 26.25 26.32 0.0M
2024-05-08 26.05 26.52 25.52 26.15 0.0M
2024-05-07 26.50 26.60 26.46 26.60 0.0M
2024-05-06 27.15 27.19 25.75 26.39 0.0M
2024-05-03 26.89 27.13 26.89 27.02 0.0M
2024-05-02 26.90 26.96 26.87 26.90 0.0M
2024-05-01 26.90 26.90 26.52 26.71 0.0M
2024-04-30 26.80 26.90 26.53 26.53 0.0M
2024-04-29 27.13 27.13 26.58 26.94 0.0M
2024-04-26 26.70 26.72 26.50 26.52 0.0M
2024-04-25 26.70 26.70 26.56 26.56 0.0M
2024-04-24 26.70 26.70 26.27 26.70 0.0M
2024-04-23 26.45 26.71 26.45 26.71 0.0M
2024-04-22 26.39 26.50 26.39 26.44 0.0M
2024-04-19 26.30 26.40 26.30 26.40 0.0M
2024-04-18 26.13 26.34 26.13 26.30 0.0M
2024-04-17 26.21 26.22 26.10 26.22 0.0M
2024-04-16 26.22 26.22 25.99 26.02 0.0M
2024-04-15 25.98 26.00 25.90 26.00 0.0M
2024-04-12 25.99 26.00 25.90 25.98 0.0M
2024-04-11 25.85 26.00 25.85 25.99 0.0M
2024-04-10 25.85 25.99 25.85 25.99 0.0M
2024-04-09 25.82 25.85 25.80 25.82 0.0M
2024-04-08 25.79 25.79 25.75 25.75 0.0M
2024-04-05 25.85 25.85 25.75 25.79 0.0M
2024-04-04 25.98 25.98 25.80 25.80 0.0M
2024-04-03 26.10 26.20 25.50 25.91 0.0M
2024-04-02 26.27 26.37 26.03 26.11 0.0M
2024-04-01 26.35 26.35 26.24 26.24 0.0M
2024-03-28 26.14 26.40 26.05 26.37 0.0M
2024-03-27 25.92 26.40 25.92 26.25 0.0M
2024-03-26 26.06 26.30 25.89 25.97 0.0M
2024-03-25 26.28 26.39 26.00 26.03 0.0M
2024-03-22 26.37 26.50 26.00 26.28 0.0M
2024-03-21 26.05 26.39 26.05 26.19 0.0M
2024-03-20 26.21 26.37 26.21 26.35 0.0M
2024-03-19 26.22 26.22 26.03 26.19 0.0M
2024-03-18 26.15 26.20 26.15 26.20 0.0M
2024-03-15 26.21 26.24 26.17 26.20 0.0M
2024-03-14 25.98 26.29 25.76 26.24 0.0M
2024-03-13 26.08 26.14 26.00 26.01 0.0M
2024-03-12 25.87 26.00 25.87 26.00 0.0M
2024-03-11 25.94 26.02 25.90 25.98 0.0M
2024-03-08 26.00 26.06 25.94 25.94 0.0M
2024-03-07 25.90 26.04 25.75 25.75 0.0M
2024-03-06 25.85 26.02 25.80 25.80 0.0M
2024-03-05 25.80 25.95 25.80 25.82 0.0M
2024-03-04 25.99 26.09 25.83 25.89 0.0M
2024-03-01 25.90 26.00 25.82 26.00 0.0M
2024-02-29 25.94 25.94 25.82 25.82 0.0M
2024-02-28 25.90 25.94 25.90 25.90 0.0M
2024-02-27 25.80 25.90 25.80 25.90 0.0M
2024-02-26 25.75 25.88 25.75 25.85 0.0M
2024-02-23 25.80 25.88 25.79 25.88 0.0M
2024-02-22 25.64 25.79 25.54 25.79 0.0M
2024-02-21 25.64 25.78 25.64 25.73 0.0M
2024-02-20 25.80 25.80 25.53 25.70 0.0M
2024-02-16 25.60 25.67 25.34 25.67 0.0M
2024-02-15 25.71 25.71 25.71 25.71 0.0M
2024-02-14 25.43 25.77 25.43 25.77 0.0M
2024-02-13 25.80 25.80 25.30 25.65 0.0M
2024-02-12 26.15 26.46 26.15 26.33 0.0M
2024-02-09 26.25 26.25 26.15 26.25 0.0M
2024-02-08 26.37 26.50 26.21 26.35 0.0M
2024-02-07 26.24 26.50 26.12 26.12 0.0M
2024-02-06 26.08 26.30 26.05 26.15 0.0M
2024-02-05 26.01 26.14 26.01 26.14 0.0M
2024-02-02 25.81 26.30 25.81 26.14 0.0M
2024-02-01 25.72 25.82 25.70 25.80 0.0M
2024-01-31 25.60 25.73 25.60 25.72 0.0M
2024-01-30 25.79 25.79 25.60 25.71 0.0M
2024-01-29 25.60 25.86 25.59 25.60 0.0M
2024-01-26 25.50 25.59 25.50 25.59 0.0M
2024-01-25 25.28 25.51 25.28 25.49 0.0M
2024-01-24 25.59 25.59 25.40 25.44 0.0M
2024-01-23 25.59 25.59 25.55 25.55 0.0M
2024-01-22 25.55 25.55 25.41 25.53 0.0M
2024-01-19 25.21 25.64 25.21 25.38 0.0M
2024-01-18 25.56 25.56 25.01 25.02 0.0M
2024-01-17 25.25 25.67 25.25 25.54 0.0M
2024-01-16 25.75 25.90 25.62 25.71 0.0M
2024-01-12 25.74 25.96 25.55 25.70 0.0M
2024-01-11 25.25 26.50 25.25 25.67 0.0M
2024-01-10 25.18 25.20 25.05 25.20 0.0M
2024-01-09 25.20 25.24 25.20 25.24 0.0M
2024-01-08 25.12 25.19 25.04 25.19 0.0M
2024-01-05 25.05 25.20 25.03 25.18 0.0M
2024-01-04 25.15 25.16 24.63 25.12 0.0M
2024-01-03 25.16 25.23 25.06 25.20 0.0M
2024-01-02 25.30 25.30 25.00 25.24 0.0M