Dynagas LNG Partners LP (DLNG-B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 26.1 | -0 | -0.00 | 26.0014 | 26.16 | 26 | 5695 |
| 1721688000 | 26.1002 | -0.04 | -0.15 | 26.1 | 26.15 | 26.1 | 6401 |
| 1721428800 | 26.1399 | 0.14 | 0.54 | 26 | 26.1399 | 26 | 918 |
| 1721342400 | 26 | 0.1 | 0.39 | 25.9805 | 26.13 | 25.9002 | 21716 |
| 1721256000 | 25.9 | -0.1 | -0.38 | 26.01 | 26.0869 | 25.86 | 3020 |
| 1721169600 | 26 | 0.05 | 0.19 | 26 | 26.15 | 26 | 10816 |
| 1721083200 | 25.95 | 0.09 | 0.35 | 25.99 | 25.99 | 25.89 | 1085 |
| 1720824000 | 25.86 | 0.01 | 0.04 | 25.91 | 25.91 | 25.86 | 1916 |
| 1720737600 | 25.85 | -0.14 | -0.54 | 25.99 | 26.0062 | 25.85 | 1740 |
| 1720651200 | 25.9899 | 0.15 | 0.58 | 25.85 | 26.14 | 25.8 | 9740 |
| 1720564800 | 25.84 | -0.47 | -1.77 | 26.4 | 26.4 | 25.83 | 15873 |
| 1720478400 | 26.305 | -0.23 | -0.85 | 26.42 | 26.4303 | 26.23 | 14410 |
| 1720219200 | 26.53 | 0.13 | 0.49 | 26.48 | 26.53 | 26.4 | 24319 |
| 1720040640 | 26.4 | 0.11 | 0.43 | 26.29 | 26.435 | 26.29 | 7058 |
| 1719960000 | 26.2877 | -0.11 | -0.43 | 26.5 | 26.5 | 26.2 | 2385 |
| 1719873600 | 26.4 | 0.1 | 0.40 | 26.45 | 26.48 | 26.3001 | 3465 |
| 1719614400 | 26.295 | 0.08 | 0.29 | 26.1399 | 26.3656 | 26.1 | 9175 |
| 1719528000 | 26.22 | 0.37 | 1.43 | 25.95 | 26.22 | 25.9282 | 7430 |
| 1719441600 | 25.85 | 0.14 | 0.54 | 25.85 | 25.85 | 25.85 | 230 |
| 1719355200 | 25.71 | -0.1 | -0.38 | 25.9 | 25.93 | 25.7 | 5612 |
| 1719268800 | 25.8092 | -0.03 | -0.12 | 25.99 | 26.13 | 25.7 | 7628 |
| 1719009600 | 25.84 | -0.15 | -0.58 | 25.99 | 25.99 | 25.8 | 2160 |
| 1718923200 | 25.99 | 0.18 | 0.70 | 25.8 | 26 | 25.75 | 2765 |
| 1718750400 | 25.81 | -0.37 | -1.41 | 25.81 | 25.99 | 25.75 | 4614 |
| 1718664000 | 26.18 | 0.13 | 0.49 | 26.13 | 26.18 | 26.05 | 1696 |
| 1718404800 | 26.0525 | -0.06 | -0.24 | 25.92 | 26.1999 | 25.92 | 2869 |
| 1718318400 | 26.115 | 0.05 | 0.18 | 25.95 | 26.2 | 25.95 | 3062 |
| 1718232000 | 26.067 | -0.07 | -0.28 | 26.1999 | 26.22 | 26.01 | 5955 |
| 1718145600 | 26.14 | 0.18 | 0.69 | 25.83 | 26.17 | 25.83 | 7237 |
| 1718059200 | 25.96 | -0.01 | -0.02 | 25.99 | 26.16 | 25.67 | 5613 |
| 1717800000 | 25.9652 | 0.07 | 0.25 | 25.8941 | 25.99 | 25.87 | 2357 |
| 1717713600 | 25.9 | 0.02 | 0.09 | 25.93 | 26.1801 | 25.84 | 10224 |
| 1717627200 | 25.8775 | 0.08 | 0.30 | 25.93 | 25.93 | 25.75 | 4780 |
| 1717540800 | 25.8 | -0.1 | -0.39 | 25.93 | 25.93 | 25.7501 | 2499 |
| 1717454400 | 25.9 | 0.03 | 0.12 | 25.9 | 25.906 | 25.8656 | 1259 |
| 1717195200 | 25.8677 | -0.04 | -0.16 | 25.8677 | 25.8677 | 25.8677 | 568 |
| 1717108800 | 25.91 | 0.04 | 0.17 | 25.67 | 25.91 | 25.67 | 1698 |
| 1717022400 | 25.867 | -0.06 | -0.22 | 25.8 | 25.93 | 25.8 | 2792 |
| 1716936000 | 25.9232 | -0 | -0.00 | 25.95 | 25.95 | 25.8 | 3792 |
| 1716590400 | 25.9235 | -0.02 | -0.06 | 25.95 | 25.95 | 25.8214 | 1707 |
| 1716504000 | 25.94 | 0.01 | 0.05 | 25.8 | 25.94 | 25.8 | 1359 |
| 1716417600 | 25.9271 | -0.01 | -0.05 | 25.8001 | 25.9398 | 25.8001 | 2551 |
| 1716331200 | 25.9402 | 0.01 | 0.04 | 25.926 | 25.9402 | 25.81 | 1048 |
| 1716244800 | 25.9311 | 0.08 | 0.31 | 25.9 | 25.9487 | 25.6527 | 3734 |
| 1715985600 | 25.85 | -0.07 | -0.25 | 25.81 | 25.8801 | 25.81 | 1516 |
| 1715899200 | 25.915 | 0.09 | 0.33 | 25.94 | 25.95 | 25.85 | 650 |
| 1715812800 | 25.83 | 0.2 | 0.78 | 25.64 | 25.83 | 25.64 | 4293 |
| 1715726400 | 25.63 | -0.95 | -3.57 | 25.88 | 25.88 | 25.51 | 6380 |
| 1715640000 | 26.5799 | 0.1 | 0.38 | 26.58 | 26.58 | 26.46 | 2619 |
| 1715380800 | 26.4785 | 0.16 | 0.60 | 26.45 | 26.4876 | 26.23 | 6247 |
| 1715294400 | 26.32 | 0.17 | 0.65 | 26.25 | 26.5 | 26.25 | 3708 |
| 1715208000 | 26.1501 | -0.45 | -1.69 | 26.05 | 26.5232 | 25.52 | 10191 |
| 1715121600 | 26.6 | 0.21 | 0.79 | 26.5 | 26.6 | 26.4618 | 9011 |
| 1715035200 | 26.3905 | -0.62 | -2.31 | 27.15 | 27.19 | 25.75 | 42890 |
| 1714776000 | 27.015 | 0.12 | 0.43 | 26.89 | 27.13 | 26.89 | 6212 |
| 1714689600 | 26.8999 | 0.19 | 0.71 | 26.85 | 26.955 | 26.85 | 5030 |
| 1714603200 | 26.71 | 0.18 | 0.68 | 26.9 | 26.9 | 26.52 | 6687 |
| 1714516800 | 26.53 | -0.41 | -1.52 | 26.8 | 26.8952 | 26.53 | 3688 |
| 1714430400 | 26.9389 | 0.42 | 1.58 | 27.1344 | 27.1344 | 26.5758 | 2060 |
| 1714171200 | 26.52 | -0.04 | -0.13 | 26.7 | 26.72 | 26.5 | 2745 |
| 1714084800 | 26.555 | -0.15 | -0.54 | 26.68 | 26.7 | 26.555 | 1374 |
| 1713998400 | 26.7 | -0.01 | -0.04 | 26.7 | 26.7 | 26.27 | 2366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
