Dynagas LNG Partners LP Unit

DLNG_pa
🏛️ usa →
26.50
Last Update: 2025-10-02
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 24.40 24.73 24.35 24.73 0.0M
2023-12-28 24.43 24.43 24.00 24.33 0.0M
2023-12-27 24.01 24.31 24.01 24.31 0.0M
2023-12-26 24.00 24.20 24.00 24.06 0.0M
2023-12-22 24.20 24.20 24.07 24.09 0.0M
2023-12-21 24.11 24.25 24.11 24.22 0.0M
2023-12-20 24.10 24.24 23.96 24.13 0.0M
2023-12-19 23.94 24.00 23.90 24.00 0.0M
2023-12-18 24.00 24.00 23.90 24.00 0.0M
2023-12-15 23.86 24.00 23.80 24.00 0.0M
2023-12-14 23.89 24.00 23.89 23.90 0.0M
2023-12-13 23.92 23.94 23.70 23.85 0.0M
2023-12-12 23.77 24.00 23.74 23.96 0.0M
2023-12-11 23.90 23.90 23.66 23.66 0.0M
2023-12-08 24.10 24.25 23.86 24.25 0.0M
2023-12-07 23.87 24.10 23.85 23.85 0.0M
2023-12-06 23.51 23.85 23.51 23.85 0.0M
2023-12-05 23.65 23.78 23.53 23.76 0.0M
2023-12-04 23.69 23.80 23.69 23.78 0.0M
2023-12-01 23.35 23.78 23.35 23.78 0.0M
2023-11-30 23.51 23.53 23.30 23.39 0.0M
2023-11-29 23.44 23.58 23.21 23.21 0.0M
2023-11-28 23.19 23.48 23.18 23.44 0.0M
2023-11-27 23.19 23.50 23.19 23.50 0.0M
2023-11-24 23.52 23.52 23.46 23.46 0.0M
2023-11-22 23.37 23.54 23.34 23.37 0.0M
2023-11-21 23.11 23.53 23.11 23.53 0.0M
2023-11-20 23.45 23.45 23.10 23.14 0.0M
2023-11-17 23.35 23.35 23.35 23.35 0.0M
2023-11-16 23.50 23.50 22.85 23.22 0.0M
2023-11-15 23.26 23.45 23.26 23.45 0.0M
2023-11-14 23.45 23.45 23.25 23.26 0.0M
2023-11-13 23.38 23.45 23.27 23.27 0.0M
2023-11-10 23.43 23.44 23.12 23.12 0.0M
2023-11-09 23.45 23.45 23.45 23.45 0.0M
2023-11-08 23.40 23.40 23.40 23.40 0.0M
2023-11-07 22.70 23.39 22.70 23.39 0.0M
2023-11-06 23.50 23.50 23.25 23.33 0.0M
2023-11-03 23.64 23.64 23.21 23.30 0.0M
2023-11-02 23.40 23.51 23.33 23.35 0.0M
2023-11-01 23.75 24.09 23.30 23.60 0.0M
2023-10-31 23.83 23.98 23.70 23.81 0.0M
2023-10-30 23.83 24.20 23.10 23.90 0.0M
2023-10-27 23.78 23.85 23.78 23.83 0.0M
2023-10-26 23.80 23.80 23.77 23.77 0.0M
2023-10-25 23.76 23.82 23.75 23.75 0.0M
2023-10-24 23.72 23.82 23.72 23.72 0.0M
2023-10-23 23.68 23.75 23.68 23.70 0.0M
2023-10-20 23.50 23.79 23.50 23.67 0.0M
2023-10-19 23.70 23.88 23.50 23.50 0.0M
2023-10-18 23.65 23.90 23.65 23.90 0.0M
2023-10-17 23.88 23.88 23.52 23.77 0.0M
2023-10-16 23.81 23.81 23.61 23.79 0.0M
2023-10-13 23.83 23.89 23.62 23.65 0.0M
2023-10-12 23.80 23.87 23.77 23.83 0.0M
2023-10-11 23.86 23.87 23.61 23.63 0.0M
2023-10-10 23.55 23.78 23.55 23.78 0.0M
2023-10-09 23.84 23.84 23.59 23.77 0.0M
2023-10-06 23.55 23.80 23.55 23.78 0.0M
2023-10-05 23.50 23.70 23.50 23.55 0.0M
2023-10-04 23.90 23.90 23.06 23.31 0.0M
2023-10-03 23.80 23.87 23.70 23.70 0.0M
2023-10-02 23.50 23.50 23.50 23.50 0.0M
2023-09-29 23.60 23.89 23.50 23.50 0.0M
2023-09-28 23.54 23.54 23.47 23.51 0.0M
2023-09-27 23.38 23.40 23.35 23.40 0.0M
2023-09-26 23.27 23.56 23.26 23.39 0.0M
2023-09-25 23.71 23.85 23.54 23.55 0.0M
2023-09-22 23.81 23.81 23.40 23.47 0.0M
2023-09-21 23.78 23.83 23.69 23.69 0.0M
2023-09-20 23.75 23.89 23.70 23.71 0.0M
2023-09-19 23.89 23.89 23.80 23.80 0.0M
2023-09-18 23.85 23.93 23.75 23.82 0.0M
2023-09-15 23.89 23.89 23.75 23.75 0.0M
2023-09-14 23.69 23.83 23.69 23.82 0.0M
2023-09-13 23.63 23.82 23.62 23.79 0.0M
2023-09-12 23.65 23.82 23.58 23.63 0.0M
2023-09-11 23.83 23.83 23.58 23.81 0.0M
2023-09-08 23.81 23.99 23.71 23.86 0.0M
2023-09-07 23.66 23.90 23.66 23.70 0.0M
2023-09-06 23.83 23.86 23.66 23.66 0.0M
2023-09-05 24.00 24.00 23.79 24.00 0.0M
2023-09-01 23.92 23.92 23.82 23.89 0.0M
2023-08-31 23.75 24.00 23.75 24.00 0.0M
2023-08-30 24.03 24.06 23.62 23.62 0.0M
2023-08-29 23.85 24.09 23.75 24.09 0.0M
2023-08-28 23.75 24.00 23.55 23.78 0.0M
2023-08-25 23.72 24.00 23.45 23.80 0.0M
2023-08-24 23.50 23.50 23.40 23.41 0.0M
2023-08-23 23.25 23.50 23.25 23.48 0.0M
2023-08-22 23.64 23.64 23.25 23.26 0.0M
2023-08-21 23.38 23.99 22.88 23.57 0.0M
2023-08-18 24.00 24.00 23.38 23.64 0.0M
2023-08-17 23.64 23.86 23.55 23.77 0.0M
2023-08-16 23.81 24.00 23.60 23.60 0.0M
2023-08-15 23.78 23.93 23.78 23.90 0.0M
2023-08-14 23.62 24.00 23.62 23.77 0.0M
2023-08-11 23.70 23.94 23.61 23.61 0.0M
2023-08-10 23.75 23.75 23.59 23.65 0.0M
2023-08-09 23.63 23.78 23.51 23.57 0.0M
2023-08-08 23.90 24.05 23.65 23.80 0.0M
2023-08-07 24.60 24.60 23.54 24.00 0.0M
2023-08-04 24.32 24.50 24.10 24.27 0.0M
2023-08-03 24.90 24.90 24.66 24.80 0.0M
2023-08-02 24.78 24.89 24.63 24.89 0.0M
2023-08-01 24.55 24.79 24.50 24.65 0.0M
2023-07-31 24.45 24.64 24.45 24.64 0.0M
2023-07-28 24.53 24.53 24.40 24.45 0.0M
2023-07-27 24.58 24.60 24.26 24.35 0.0M
2023-07-26 24.35 24.50 24.12 24.13 0.0M
2023-07-25 24.53 24.53 24.25 24.46 0.0M
2023-07-24 24.45 24.53 24.09 24.53 0.0M
2023-07-21 24.20 24.45 24.12 24.45 0.0M
2023-07-20 23.91 24.30 23.91 24.22 0.0M
2023-07-19 23.92 24.15 23.90 24.02 0.0M
2023-07-18 23.70 24.15 23.70 23.94 0.0M
2023-07-17 23.49 23.89 23.49 23.60 0.0M
2023-07-14 23.73 23.84 23.29 23.55 0.0M
2023-07-13 23.90 23.99 23.71 23.90 0.0M
2023-07-12 23.67 23.81 23.67 23.70 0.0M
2023-07-11 23.24 23.89 23.10 23.65 0.0M
2023-07-10 23.24 23.24 23.18 23.22 0.0M
2023-07-07 23.00 23.23 22.84 23.23 0.0M
2023-07-06 22.42 23.05 22.42 22.95 0.0M
2023-07-05 22.11 23.13 22.11 23.01 0.1M
2023-07-03 21.95 22.21 21.95 22.16 0.0M
2023-06-30 22.00 22.29 22.00 22.05 0.0M
2023-06-29 22.10 22.25 21.86 22.16 0.0M
2023-06-28 22.25 22.25 22.16 22.22 0.0M
2023-06-27 22.24 22.30 22.19 22.25 0.0M
2023-06-26 22.18 22.25 22.08 22.19 0.0M
2023-06-23 22.30 22.30 22.10 22.12 0.0M
2023-06-22 22.30 22.30 22.29 22.30 0.0M
2023-06-21 22.26 22.30 22.26 22.30 0.0M
2023-06-20 22.27 22.30 22.10 22.26 0.0M
2023-06-16 22.10 22.14 21.77 22.04 0.0M
2023-06-15 22.25 22.29 22.01 22.25 0.0M
2023-06-14 22.10 22.20 22.10 22.20 0.0M
2023-06-13 22.30 22.30 22.18 22.18 0.0M
2023-06-12 22.06 22.30 22.06 22.28 0.0M
2023-06-09 22.30 22.30 22.16 22.30 0.0M
2023-06-08 22.51 22.51 22.38 22.45 0.0M
2023-06-07 22.45 22.45 22.32 22.32 0.0M
2023-06-06 22.20 22.24 22.20 22.24 0.0M
2023-06-05 22.51 22.51 22.25 22.25 0.0M
2023-06-02 22.39 22.39 22.16 22.34 0.0M
2023-06-01 21.75 21.99 21.53 21.80 0.0M
2023-05-31 22.17 22.17 21.75 21.75 0.0M
2023-05-30 22.00 22.00 21.31 21.53 0.0M
2023-05-26 22.25 22.50 21.74 21.74 0.0M
2023-05-25 22.39 22.39 21.93 22.24 0.0M
2023-05-24 21.86 22.28 21.86 22.21 0.0M
2023-05-23 21.90 22.25 21.90 21.96 0.0M
2023-05-22 22.13 22.50 21.85 22.13 0.0M
2023-05-19 22.37 22.50 22.35 22.35 0.0M
2023-05-18 21.99 22.55 21.81 21.81 0.0M
2023-05-17 23.00 23.00 20.37 21.00 0.0M
2023-05-16 22.50 22.82 22.50 22.53 0.0M
2023-05-15 22.63 22.79 22.50 22.50 0.0M
2023-05-12 22.50 23.10 22.50 22.50 0.0M
2023-05-11 22.95 22.95 22.51 22.75 0.0M
2023-05-10 23.18 23.18 22.50 23.14 0.0M
2023-05-09 22.70 23.20 22.50 22.61 0.0M
2023-05-08 23.00 23.00 22.85 22.85 0.0M
2023-05-05 23.24 23.24 22.98 23.00 0.0M
2023-05-04 23.12 23.62 23.10 23.16 0.0M
2023-05-03 23.79 23.80 23.55 23.60 0.0M
2023-05-02 23.76 23.76 23.43 23.59 0.0M
2023-05-01 23.75 23.80 23.70 23.74 0.0M
2023-04-28 23.62 23.70 23.57 23.68 0.0M
2023-04-27 23.47 23.73 23.47 23.47 0.0M
2023-04-26 23.72 23.72 23.72 23.72 0.0M
2023-04-25 23.52 23.55 23.52 23.55 0.0M
2023-04-24 23.75 23.78 23.44 23.50 0.0M
2023-04-21 23.43 23.43 23.43 23.43 0.0M
2023-04-20 23.38 23.73 23.38 23.40 0.0M
2023-04-19 23.64 23.64 23.40 23.44 0.0M
2023-04-18 23.50 23.79 23.50 23.50 0.0M
2023-04-17 23.74 23.74 23.50 23.50 0.0M
2023-04-14 23.70 23.79 23.54 23.79 0.0M
2023-04-13 23.55 23.75 23.55 23.75 0.0M
2023-04-12 23.66 23.70 23.46 23.46 0.0M
2023-04-11 23.60 23.64 23.51 23.51 0.0M
2023-04-10 23.55 23.65 23.40 23.50 0.0M
2023-04-06 23.53 23.60 23.10 23.35 0.0M
2023-04-05 23.48 23.60 23.40 23.60 0.0M
2023-04-04 23.39 23.40 23.35 23.36 0.0M
2023-04-03 23.06 23.50 23.06 23.25 0.0M
2023-03-31 23.00 23.20 22.91 23.06 0.0M
2023-03-30 23.75 23.75 22.59 22.80 0.0M
2023-03-29 23.77 23.80 23.77 23.80 0.0M
2023-03-28 23.80 23.80 23.75 23.78 0.0M
2023-03-27 23.75 23.75 23.75 23.75 0.0M
2023-03-24 23.75 23.76 23.75 23.75 0.0M
2023-03-23 23.80 23.84 23.75 23.75 0.0M
2023-03-22 23.80 23.89 23.80 23.81 0.0M
2023-03-21 23.80 23.85 23.80 23.81 0.0M
2023-03-20 23.90 23.90 23.85 23.86 0.0M
2023-03-17 24.04 24.04 23.80 23.88 0.0M
2023-03-16 23.71 23.99 23.71 23.99 0.0M
2023-03-15 23.85 23.99 23.85 23.85 0.0M
2023-03-14 23.90 23.97 23.90 23.90 0.0M
2023-03-13 24.33 24.33 23.92 23.92 0.0M
2023-03-10 24.01 24.01 24.01 24.01 0.0M
2023-03-09 24.07 24.39 24.05 24.07 0.0M
2023-03-08 24.27 24.29 24.25 24.25 0.0M
2023-03-07 24.28 24.28 24.12 24.15 0.0M
2023-03-06 24.02 24.30 24.01 24.01 0.0M
2023-03-03 24.24 24.25 24.11 24.11 0.0M
2023-03-02 24.10 24.11 24.01 24.03 0.0M
2023-03-01 24.11 24.25 24.10 24.25 0.0M
2023-02-28 24.14 24.20 24.14 24.18 0.0M
2023-02-27 24.13 24.25 24.00 24.00 0.0M
2023-02-24 24.20 24.20 24.05 24.20 0.0M
2023-02-23 24.15 24.25 24.05 24.25 0.0M
2023-02-22 23.96 24.13 23.51 24.02 0.0M
2023-02-21 24.00 24.13 24.00 24.12 0.0M
2023-02-17 24.15 24.25 24.00 24.00 0.0M
2023-02-16 23.78 24.15 23.67 24.14 0.0M
2023-02-15 23.56 23.99 23.56 23.99 0.0M
2023-02-14 23.80 23.80 23.59 23.74 0.0M
2023-02-13 23.25 23.62 23.10 23.42 0.0M
2023-02-10 23.11 23.27 23.11 23.24 0.0M
2023-02-09 23.24 23.24 23.01 23.09 0.0M
2023-02-08 22.96 23.59 22.93 23.25 0.0M
2023-02-07 23.20 23.20 22.93 23.17 0.0M
2023-02-06 23.52 23.52 23.07 23.26 0.0M
2023-02-03 23.65 24.00 23.39 23.39 0.0M
2023-02-02 23.89 24.13 23.86 24.03 0.0M
2023-02-01 24.12 24.40 23.95 23.95 0.0M
2023-01-31 24.30 24.48 23.95 24.38 0.0M
2023-01-30 23.77 24.41 23.77 24.24 0.0M
2023-01-27 24.00 24.00 23.70 23.71 0.0M
2023-01-26 24.00 24.00 23.90 24.00 0.0M
2023-01-25 24.49 24.50 23.90 23.90 0.0M
2023-01-24 24.50 24.60 24.30 24.44 0.0M
2023-01-23 24.14 24.50 24.09 24.50 0.0M
2023-01-20 24.09 24.30 24.09 24.30 0.0M
2023-01-18 24.17 24.50 24.02 24.50 0.0M
2023-01-17 23.80 24.10 23.80 24.03 0.0M
2023-01-13 23.54 23.84 23.54 23.84 0.0M
2023-01-12 23.60 23.85 23.60 23.80 0.0M
2023-01-11 23.55 23.84 23.20 23.40 0.0M
2023-01-10 23.62 23.64 23.44 23.64 0.0M
2023-01-09 23.43 23.79 23.13 23.50 0.0M
2023-01-06 23.50 23.50 22.45 23.00 0.0M
2023-01-05 22.65 23.42 22.65 23.42 0.0M
2023-01-04 23.14 23.24 22.77 23.00 0.0M
2023-01-03 22.62 23.24 22.56 23.10 0.0M