Advertisement
U.S. markets closed

Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.14+0.10 (+0.71%)
At close: 04:00PM EDT
14.14 +0.00 (+0.01%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.1614.2814.1014.1414.1460,800
Mar 27, 202413.8214.0613.8214.0414.0444,000
Mar 26, 202413.7913.9213.6713.7213.7247,200
Mar 25, 202413.6513.9513.6413.7513.7540,400
Mar 22, 202413.9213.9913.5413.5613.5653,800
Mar 21, 202413.9214.0813.9113.9613.9687,800
Mar 20, 202414.0114.0713.6813.9313.9371,800
Mar 19, 202413.9614.1413.9314.0414.0499,800
Mar 18, 202414.0914.1413.7813.9713.97147,000
Mar 15, 202413.1014.2213.1014.2014.20527,900
Mar 14, 202413.3713.4013.1213.2213.2264,600
Mar 13, 202413.4713.5113.1213.4013.4069,700
Mar 12, 202413.5213.5513.4013.4913.4957,400
Mar 11, 202413.6313.7613.5413.5613.5643,100
Mar 08, 202413.8514.0013.6213.7113.7154,900
Mar 07, 202413.9513.9513.5513.7313.7366,600
Mar 06, 202413.7513.8913.6713.8413.8440,000
Mar 05, 202413.8614.0013.7113.7313.7335,100
Mar 04, 202413.9914.0213.8413.8713.8732,200
Mar 01, 202413.9314.0013.8113.9413.9443,100
Feb 29, 202414.0214.0513.8614.0014.0084,700
Feb 28, 202413.9114.1013.7913.8613.8663,900
Feb 27, 202414.2114.2113.8513.9713.9777,900
Feb 26, 202413.8614.2713.8614.2314.2339,500
Feb 23, 202414.3414.4613.8813.9913.9963,500
Feb 22, 202414.2414.5814.2114.4114.4146,900
Feb 21, 202414.6314.6914.4214.4614.4632,200
Feb 20, 202414.6614.9714.6614.7214.7233,400
Feb 16, 202415.0015.0214.7814.7914.7924,500
Feb 15, 202414.5215.0814.5215.0115.0173,600
Feb 14, 202414.4614.4814.2414.4214.4255,000
Feb 13, 202414.6414.7714.2614.3314.3355,200
Feb 12, 202414.4714.9614.4714.8314.8365,800
Feb 09, 202414.3114.5414.2614.4914.4938,300
Feb 08, 202414.3214.3514.2614.3514.3520,500
Feb 07, 202414.4814.4814.2714.2714.2725,500
Feb 06, 202414.4514.5214.3714.4814.4823,500
Feb 05, 202414.5414.6014.4514.4714.4731,500
Feb 02, 202414.6814.8214.2314.7014.7050,600
Feb 01, 202414.9714.9714.6914.8514.8540,500
Jan 31, 202415.0215.1314.2715.0115.0162,800
Jan 31, 20240.17 Dividend
Jan 30, 202415.1915.3015.1215.2515.0842,700
Jan 29, 202414.9015.2014.8515.1614.9973,600
Jan 26, 202414.9914.9914.8314.9114.7431,200
Jan 25, 202414.7214.9214.6514.9214.7599,100
Jan 24, 202414.5114.7014.4014.6714.5151,800
Jan 23, 202414.6014.6014.3414.3414.1859,000
Jan 22, 202414.1814.5414.1814.5414.3847,700
Jan 19, 202414.2314.2614.1114.2014.0434,800
Jan 18, 202414.0814.1413.9814.1313.9729,700
Jan 17, 202413.8814.1013.8714.0813.9257,500
Jan 16, 202413.9014.1113.8713.9213.7670,400
Jan 12, 202413.8213.9713.7913.9613.8042,500
Jan 11, 202413.6713.8213.5813.7413.5962,000
Jan 10, 202413.8113.8213.6913.7513.6034,800
Jan 09, 202413.8913.9013.7413.8413.6942,900
Jan 08, 202414.0214.0213.8913.9713.8126,800
Jan 05, 202413.9714.1013.9013.9613.8073,700
Jan 04, 202414.1414.1913.9914.0013.8434,300
Jan 03, 202414.0814.2814.0214.0513.8944,200
Jan 02, 202413.9914.2513.9914.1714.0164,700
Dec 29, 202314.0714.1013.9113.9913.8344,800
Dec 28, 202314.1214.1213.9314.0213.8637,400
Dec 27, 202314.0914.2614.0314.0613.9042,400
Dec 26, 202314.0814.1413.9914.1213.9629,300
Dec 22, 202313.8314.4313.8314.1313.9747,100
Dec 21, 202313.9114.0113.8413.9013.7550,100
Dec 20, 202314.1214.1513.8513.8713.7265,200
Dec 19, 202314.1814.2613.9314.1113.9550,200
Dec 18, 202314.0814.2714.0014.1113.9562,800
Dec 15, 202314.5014.5113.9114.0213.86253,600
Dec 14, 202314.5414.7314.3814.4114.2574,900
Dec 13, 202314.4814.8914.4114.7614.60106,100
Dec 12, 202314.5214.5514.2814.5314.3723,500
Dec 11, 202314.4514.5314.3514.4814.3233,500
Dec 08, 202314.3114.5014.3014.4614.3030,600
Dec 07, 202314.2914.4314.2614.4314.2729,800
Dec 06, 202314.2214.3914.2214.2914.1332,400
Dec 05, 202314.4114.4814.2014.2914.1341,300
Dec 04, 202314.1414.5014.1414.4614.3038,600
Dec 01, 202314.2514.4014.0614.2414.0861,800
Nov 30, 202314.1414.2914.1214.2314.0741,000
Nov 29, 202314.3114.3114.1214.1814.0221,700
Nov 28, 202314.3014.3314.1314.2014.0429,200
Nov 27, 202314.3514.4914.2514.4114.2528,200
Nov 24, 202314.1514.4714.0514.4114.2517,600
Nov 22, 202314.0614.2914.0514.2114.0525,600
Nov 21, 202314.2014.3414.0614.1013.9422,800
Nov 20, 202314.3614.3614.0314.1714.0121,800
Nov 17, 202314.3414.4114.0514.1413.9839,800
Nov 16, 202314.2614.4814.1814.2814.1218,500
Nov 15, 202314.6214.6714.2514.3114.1586,600
Nov 14, 202314.5014.6814.2814.6814.5242,200
Nov 13, 202314.4614.5514.2914.3814.2217,100
Nov 10, 202314.1414.5014.1214.4214.2619,500
Nov 09, 202314.4814.4814.2114.3214.1621,100
Nov 08, 202314.3014.4614.1114.4614.3020,700
Nov 07, 202314.4814.4814.2714.3714.2120,000
Nov 06, 202314.5914.6514.4514.5014.3414,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...