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
2024-12-31 25.42 25.50 25.25 25.40 0.0M
2024-12-30 25.47 25.54 25.47 25.50 0.0M
2024-12-27 25.33 25.47 25.33 25.47 0.0M
2024-12-26 25.47 25.49 25.45 25.48 0.0M
2024-12-24 25.41 25.41 25.41 25.41 0.0M
2024-12-23 25.40 25.40 25.38 25.39 0.0M
2024-12-20 25.32 25.44 25.30 25.40 0.0M
2024-12-19 25.47 25.47 25.34 25.40 0.0M
2024-12-18 25.28 25.40 25.26 25.40 0.0M
2024-12-17 25.33 25.35 25.30 25.30 0.0M
2024-12-16 25.40 25.40 25.30 25.34 0.0M
2024-12-13 25.30 25.40 25.30 25.38 0.0M
2024-12-12 25.40 25.40 25.30 25.30 0.0M
2024-12-11 25.38 25.40 25.34 25.34 0.0M
2024-12-10 25.41 25.41 25.18 25.26 0.0M
2024-12-09 25.30 25.41 25.30 25.41 0.0M
2024-12-06 25.38 25.45 25.32 25.45 0.0M
2024-12-05 25.47 25.47 25.30 25.41 0.0M
2024-12-04 25.50 25.60 25.16 25.37 0.0M
2024-12-03 25.59 25.60 25.59 25.60 0.0M
2024-12-02 25.72 25.72 25.42 25.43 0.0M
2024-11-29 25.55 25.55 25.50 25.50 0.0M
2024-11-27 25.45 25.75 25.45 25.50 0.0M
2024-11-26 25.63 25.74 25.41 25.57 0.0M
2024-11-25 25.36 25.57 25.32 25.57 0.0M
2024-11-22 25.26 25.41 25.26 25.39 0.0M
2024-11-21 25.24 25.49 25.10 25.25 0.0M
2024-11-20 25.31 25.43 24.70 25.26 0.0M
2024-11-19 25.50 25.56 25.50 25.54 0.0M
2024-11-18 25.50 25.75 25.44 25.57 0.0M
2024-11-14 25.60 25.63 25.51 25.51 0.0M
2024-11-13 25.72 25.72 25.41 25.49 0.0M
2024-11-12 25.67 25.75 25.35 25.69 0.0M
2024-11-11 25.53 25.70 25.44 25.70 0.0M
2024-11-08 25.33 25.49 25.31 25.38 0.0M
2024-11-07 25.20 25.37 25.10 25.37 0.0M
2024-11-06 25.22 25.35 25.17 25.32 0.0M
2024-11-05 25.17 25.33 25.01 25.25 0.0M
2024-11-04 25.75 25.75 25.48 25.55 0.0M
2024-11-01 25.55 25.76 25.55 25.75 0.0M
2024-10-31 25.71 25.75 25.47 25.65 0.0M
2024-10-30 25.70 26.00 25.66 25.67 0.0M
2024-10-29 25.71 25.74 25.70 25.72 0.0M
2024-10-28 25.66 25.73 25.62 25.62 0.0M
2024-10-24 25.56 25.72 25.52 25.71 0.0M
2024-10-23 25.70 25.72 25.48 25.54 0.0M
2024-10-22 25.75 25.75 25.75 25.75 0.0M
2024-10-21 25.56 25.58 25.38 25.50 0.0M
2024-10-18 25.70 25.70 25.50 25.58 0.0M
2024-10-17 25.65 25.74 25.65 25.71 0.0M
2024-10-16 25.75 25.75 25.65 25.65 0.0M
2024-10-15 25.75 25.78 25.75 25.76 0.0M
2024-10-14 25.56 25.63 25.56 25.63 0.0M
2024-10-11 25.63 25.72 25.63 25.72 0.0M
2024-10-10 25.73 25.73 25.59 25.59 0.0M
2024-10-09 25.74 25.79 25.55 25.72 0.0M
2024-10-08 25.66 25.75 25.66 25.74 0.0M
2024-10-07 25.79 25.85 25.75 25.75 0.0M
2024-10-03 25.51 25.80 25.51 25.71 0.0M
2024-10-02 25.53 25.66 25.45 25.66 0.0M
2024-10-01 25.61 25.80 25.45 25.58 0.0M
2024-09-30 25.41 25.69 25.39 25.43 0.0M
2024-09-27 25.66 25.66 25.50 25.50 0.0M
2024-09-26 25.60 25.61 25.60 25.60 0.0M
2024-09-25 25.67 25.70 25.63 25.70 0.0M
2024-09-24 25.65 25.74 25.61 25.66 0.0M
2024-09-23 25.63 25.73 25.63 25.65 0.0M
2024-09-20 25.69 25.76 25.68 25.75 0.0M
2024-09-19 25.60 25.65 25.60 25.65 0.0M
2024-09-18 25.50 25.50 25.50 25.50 0.0M
2024-09-17 25.58 25.59 25.40 25.54 0.0M
2024-09-16 25.48 25.50 25.45 25.45 0.0M
2024-09-13 25.37 25.37 25.37 25.37 0.0M
2024-09-12 25.36 25.39 25.36 25.36 0.0M
2024-09-11 25.44 25.44 25.35 25.35 0.0M
2024-09-10 25.31 25.45 25.31 25.45 0.0M
2024-09-09 25.40 25.40 25.35 25.35 0.0M
2024-09-06 25.32 25.49 25.30 25.49 0.0M
2024-09-05 25.30 25.41 25.30 25.41 0.0M
2024-09-04 25.44 25.44 25.40 25.40 0.0M
2024-09-03 25.47 25.47 25.31 25.32 0.0M
2024-08-30 25.39 25.39 25.34 25.36 0.0M
2024-08-29 25.35 25.39 25.35 25.39 0.0M
2024-08-28 25.39 25.39 25.30 25.34 0.0M
2024-08-27 25.33 25.38 25.30 25.36 0.0M
2024-08-26 25.29 25.42 25.29 25.30 0.0M
2024-08-23 25.36 25.41 25.29 25.40 0.0M
2024-08-22 25.36 25.39 25.14 25.29 0.0M
2024-08-21 25.23 25.26 25.00 25.16 0.0M
2024-08-20 25.28 25.30 25.24 25.25 0.0M
2024-08-19 25.20 25.29 25.20 25.25 0.0M
2024-08-16 25.17 25.35 25.13 25.16 0.0M
2024-08-15 25.27 25.29 25.06 25.06 0.0M
2024-08-14 25.32 25.42 25.32 25.36 0.0M
2024-08-13 25.40 25.49 25.40 25.40 0.0M
2024-08-12 25.40 25.40 25.22 25.27 0.0M
2024-08-09 25.39 25.39 25.30 25.30 0.0M
2024-08-08 25.22 25.32 25.22 25.24 0.0M
2024-08-07 25.20 25.30 25.20 25.30 0.0M
2024-08-06 25.30 25.40 25.30 25.38 0.0M
2024-08-05 25.28 25.28 25.06 25.20 0.0M
2024-08-02 25.50 25.89 25.50 25.70 0.0M
2024-08-01 25.65 25.65 25.40 25.53 0.0M
2024-07-31 25.67 25.69 25.51 25.65 0.0M
2024-07-30 25.43 25.57 25.43 25.49 0.0M
2024-07-29 25.75 25.75 25.35 25.58 0.0M
2024-07-26 25.90 25.90 25.40 25.70 0.0M
2024-07-25 25.90 25.90 25.81 25.81 0.0M
2024-07-24 25.73 25.77 25.73 25.77 0.0M
2024-07-23 25.90 25.90 25.56 25.85 0.0M
2024-07-22 25.82 25.95 25.82 25.94 0.0M
2024-07-19 25.95 25.95 25.78 25.78 0.0M
2024-07-18 25.75 25.90 25.70 25.90 0.0M
2024-07-17 25.65 25.79 25.65 25.72 0.0M
2024-07-16 25.79 25.79 25.55 25.70 0.0M
2024-07-15 25.50 25.68 25.50 25.68 0.0M
2024-07-12 25.56 25.64 25.50 25.61 0.0M
2024-07-11 25.50 25.76 25.50 25.54 0.0M
2024-07-10 25.66 25.73 25.53 25.60 0.0M
2024-07-09 25.56 25.64 25.31 25.50 0.0M
2024-07-08 25.75 25.75 25.44 25.50 0.0M
2024-07-05 25.48 25.63 25.31 25.60 0.0M
2024-07-03 25.62 25.70 25.62 25.67 0.0M
2024-07-02 25.41 25.63 25.41 25.63 0.0M
2024-07-01 25.51 25.64 25.45 25.55 0.0M
2024-06-28 25.33 25.86 25.33 25.59 0.0M
2024-06-27 25.50 26.04 25.29 25.29 0.0M
2024-06-26 25.52 25.57 25.50 25.52 0.0M
2024-06-25 25.61 25.61 25.57 25.61 0.0M
2024-06-24 25.85 26.07 25.50 25.60 0.0M
2024-06-21 25.68 25.68 25.61 25.61 0.0M
2024-06-20 25.63 25.80 25.60 25.68 0.0M
2024-06-18 25.80 26.21 25.62 25.62 0.0M
2024-06-17 25.61 25.80 25.61 25.66 0.0M
2024-06-14 25.84 25.85 25.75 25.75 0.0M
2024-06-13 25.79 25.90 25.79 25.88 0.0M
2024-06-12 26.02 26.02 25.53 25.85 0.0M
2024-06-11 25.84 26.00 25.84 25.99 0.0M
2024-06-10 25.85 25.99 25.84 25.84 0.0M
2024-06-07 25.90 25.90 25.72 25.72 0.0M
2024-06-06 25.95 26.29 25.75 25.75 0.0M
2024-06-05 25.84 25.84 25.76 25.76 0.0M
2024-06-04 25.97 25.97 25.70 25.72 0.0M
2024-06-03 25.58 25.75 25.43 25.73 0.0M
2024-05-31 25.52 25.52 25.37 25.41 0.0M
2024-05-30 25.60 25.60 25.45 25.52 0.0M
2024-05-29 25.50 25.54 25.50 25.54 0.0M
2024-05-28 25.51 25.53 25.46 25.52 0.0M
2024-05-24 25.68 25.69 25.39 25.60 0.0M
2024-05-23 25.69 25.69 25.37 25.39 0.0M
2024-05-22 25.36 25.75 25.36 25.60 0.0M
2024-05-21 25.37 25.49 25.36 25.46 0.0M
2024-05-20 25.42 25.50 25.42 25.47 0.0M
2024-05-16 25.46 25.52 25.46 25.52 0.0M
2024-05-15 25.38 25.42 25.21 25.42 0.0M
2024-05-14 25.59 25.59 25.40 25.40 0.0M
2024-05-13 25.45 25.60 25.45 25.60 0.0M
2024-05-10 25.41 25.48 25.24 25.45 0.0M
2024-05-09 25.68 25.68 25.38 25.41 0.0M
2024-05-08 25.57 25.60 25.49 25.60 0.0M
2024-05-07 25.45 25.48 25.45 25.45 0.0M
2024-05-06 25.77 25.89 25.45 25.54 0.0M
2024-05-03 25.95 26.08 25.69 25.78 0.0M
2024-05-02 25.95 26.23 25.95 26.11 0.0M
2024-05-01 25.80 25.98 25.80 25.95 0.0M
2024-04-30 26.06 26.21 25.73 25.85 0.0M
2024-04-29 26.00 26.25 26.00 26.17 0.0M
2024-04-26 25.64 25.98 25.64 25.93 0.0M
2024-04-25 25.80 25.81 25.63 25.70 0.0M
2024-04-24 25.80 25.85 25.76 25.85 0.0M
2024-04-23 25.74 25.85 25.74 25.78 0.0M
2024-04-22 25.85 25.85 25.74 25.74 0.0M
2024-04-19 25.65 25.74 25.60 25.74 0.0M
2024-04-18 25.54 25.60 25.52 25.60 0.0M
2024-04-17 25.47 25.53 25.47 25.47 0.0M
2024-04-16 25.50 25.50 25.45 25.47 0.0M
2024-04-15 25.50 25.55 25.35 25.38 0.0M
2024-04-12 25.41 25.50 25.40 25.50 0.0M
2024-04-11 25.64 25.64 25.36 25.40 0.0M
2024-04-10 25.36 25.45 25.36 25.40 0.0M
2024-04-09 25.49 25.50 25.45 25.50 0.0M
2024-04-08 25.38 25.50 25.35 25.41 0.0M
2024-04-05 25.44 25.44 25.36 25.39 0.0M
2024-04-04 25.47 25.65 25.47 25.52 0.0M
2024-04-03 25.56 25.56 25.56 25.56 0.0M
2024-04-02 25.52 25.70 25.45 25.70 0.0M
2024-04-01 25.35 25.50 25.35 25.38 0.0M
2024-03-28 25.49 25.49 25.42 25.43 0.0M
2024-03-27 25.35 25.44 25.35 25.44 0.0M
2024-03-26 25.40 25.40 25.30 25.31 0.0M
2024-03-25 25.30 25.34 25.30 25.34 0.0M
2024-03-22 25.40 25.50 25.31 25.43 0.0M
2024-03-21 25.30 25.35 25.30 25.35 0.0M
2024-03-20 25.33 25.35 25.33 25.35 0.0M
2024-03-19 25.17 25.35 25.17 25.33 0.0M
2024-03-18 25.17 25.29 25.15 25.29 0.0M
2024-03-14 25.31 25.31 25.30 25.31 0.0M
2024-03-13 25.21 25.33 25.21 25.32 0.0M
2024-03-12 25.25 25.33 25.25 25.33 0.0M
2024-03-11 25.25 25.25 25.19 25.25 0.0M
2024-03-08 25.20 25.20 25.08 25.19 0.0M
2024-03-07 25.24 25.25 25.06 25.06 0.0M
2024-03-06 25.10 25.14 25.05 25.10 0.0M
2024-03-05 25.09 25.16 25.08 25.10 0.0M
2024-03-04 25.25 25.25 25.08 25.09 0.0M
2024-03-01 25.10 25.14 25.05 25.11 0.0M
2024-02-29 25.20 25.25 25.16 25.16 0.0M
2024-02-28 25.15 25.24 25.15 25.24 0.0M
2024-02-27 25.10 25.13 25.06 25.09 0.0M
2024-02-26 25.20 25.20 25.05 25.09 0.0M
2024-02-23 25.03 25.19 25.03 25.17 0.0M
2024-02-22 25.20 25.20 25.00 25.11 0.0M
2024-02-21 25.20 25.20 25.02 25.15 0.0M
2024-02-20 25.20 25.20 25.18 25.18 0.0M
2024-02-16 25.20 25.20 24.90 25.15 0.0M
2024-02-15 25.14 25.15 25.01 25.05 0.0M
2024-02-14 25.10 25.20 25.05 25.20 0.0M
2024-02-13 25.28 25.28 25.05 25.16 0.0M
2024-02-12 25.05 25.35 25.00 25.33 0.0M
2024-02-09 25.14 25.15 25.09 25.12 0.0M
2024-02-08 25.15 25.18 24.80 24.80 0.0M
2024-02-07 24.79 25.22 24.79 25.02 0.0M
2024-02-06 24.95 24.95 24.84 24.84 0.0M
2024-02-05 25.15 25.15 24.75 24.85 0.0M
2024-02-02 25.19 25.40 25.14 25.18 0.0M
2024-02-01 25.56 25.97 25.46 25.87 0.0M
2024-01-31 25.30 25.60 25.30 25.60 0.0M
2024-01-30 25.40 25.45 25.35 25.43 0.0M
2024-01-29 25.53 25.53 25.44 25.45 0.0M
2024-01-26 25.60 25.60 25.35 25.44 0.0M
2024-01-25 25.30 25.60 25.30 25.41 0.0M
2024-01-24 25.58 25.58 25.11 25.27 0.0M
2024-01-23 25.58 25.58 25.28 25.40 0.0M
2024-01-22 25.50 25.50 25.48 25.48 0.0M
2024-01-19 25.35 25.50 25.35 25.50 0.0M
2024-01-18 25.48 25.48 25.27 25.43 0.0M
2024-01-17 25.50 25.50 25.25 25.41 0.0M
2024-01-16 25.57 25.59 25.25 25.55 0.0M
2024-01-12 25.30 25.58 25.02 25.49 0.0M
2024-01-11 25.10 25.27 25.10 25.20 0.0M
2024-01-10 25.30 25.35 25.10 25.10 0.0M
2024-01-09 25.85 25.85 25.17 25.44 0.0M
2024-01-08 24.99 25.98 24.99 25.94 0.0M
2024-01-05 25.10 25.10 25.00 25.01 0.0M
2024-01-04 24.97 25.10 24.88 25.10 0.0M
2024-01-03 25.00 25.00 24.90 24.90 0.0M
2024-01-02 24.80 25.00 24.45 25.00 0.0M