Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

14.96

+0.01

(+0.07%)

As of 02:25PM EST. Market open.

Advertisement

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	14.97	15.01	14.93	14.96	14.96	8,611
Nov 28, 2022	15.20	15.25	14.92	14.95	14.95	37,500
Nov 25, 2022	15.01	15.34	15.01	15.24	15.24	9,800
Nov 23, 2022	15.27	15.27	15.11	15.16	15.16	19,300
Nov 22, 2022	15.34	15.35	15.12	15.22	15.22	45,500
Nov 21, 2022	15.22	15.38	15.22	15.35	15.35	45,000
Nov 18, 2022	15.45	15.47	15.11	15.24	15.24	53,300
Nov 17, 2022	15.33	15.34	15.22	15.29	15.29	51,900
Nov 16, 2022	15.36	15.52	15.26	15.33	15.33	52,700
Nov 15, 2022	15.16	15.46	15.16	15.32	15.32	56,100
Nov 14, 2022	15.20	15.28	15.03	15.13	15.13	103,300
Nov 11, 2022	15.41	15.48	15.22	15.28	15.28	41,300
Nov 10, 2022	15.57	15.59	15.12	15.44	15.44	59,400
Nov 09, 2022	15.48	15.63	15.21	15.32	15.32	71,100
Nov 08, 2022	15.50	15.61	15.39	15.46	15.46	55,100
Nov 07, 2022	15.13	15.63	15.10	15.51	15.51	77,100
Nov 04, 2022	14.75	15.00	14.65	15.00	15.00	53,100
Nov 03, 2022	14.62	14.90	14.55	14.83	14.83	28,800
Nov 02, 2022	14.70	14.76	14.48	14.61	14.61	63,700
Nov 01, 2022	14.67	14.83	14.59	14.71	14.71	49,800
Oct 31, 2022	14.46	14.72	14.43	14.64	14.64	47,400
Oct 28, 2022	14.63	14.82	14.48	14.72	14.72	49,500
Oct 27, 2022	14.24	14.90	14.24	14.40	14.40	56,800
Oct 26, 2022	14.90	14.90	14.68	14.82	14.82	46,100
Oct 25, 2022	14.70	14.94	14.64	14.84	14.84	45,100
Oct 24, 2022	14.79	14.89	14.73	14.79	14.79	61,000
Oct 21, 2022	14.24	14.63	14.20	14.61	14.61	66,300
Oct 20, 2022	14.41	14.41	14.00	14.14	14.14	37,300
Oct 19, 2022	14.36	14.45	14.24	14.36	14.36	40,800
Oct 18, 2022	14.50	14.60	14.32	14.37	14.37	39,200
Oct 17, 2022	14.34	14.44	14.26	14.40	14.40	40,000
Oct 14, 2022	14.22	14.39	14.18	14.21	14.21	40,200
Oct 13, 2022	13.51	14.25	13.34	14.20	14.20	57,500
Oct 12, 2022	13.53	13.83	13.39	13.65	13.65	56,500
Oct 11, 2022	13.30	13.72	13.30	13.61	13.61	56,500
Oct 10, 2022	13.15	13.39	13.15	13.33	13.33	33,100
Oct 07, 2022	13.54	13.54	13.10	13.15	13.15	34,400
Oct 06, 2022	13.56	13.56	13.35	13.45	13.45	60,800
Oct 05, 2022	13.79	13.79	13.54	13.59	13.59	42,300
Oct 04, 2022	13.60	13.88	13.55	13.78	13.78	46,700
Oct 03, 2022	13.47	13.61	13.05	13.50	13.50	86,900
Sep 30, 2022	13.77	13.92	13.47	13.49	13.49	101,900
Sep 29, 2022	13.75	13.85	13.63	13.83	13.83	44,900
Sep 28, 2022	13.81	13.89	13.63	13.75	13.75	56,900
Sep 27, 2022	13.76	13.84	13.60	13.74	13.74	59,600
Sep 26, 2022	13.88	13.90	13.63	13.75	13.75	77,000
Sep 23, 2022	14.01	14.29	13.80	13.85	13.85	85,000
Sep 22, 2022	14.18	14.18	13.91	14.01	14.01	77,500
Sep 21, 2022	14.34	14.42	14.11	14.13	14.13	119,000
Sep 20, 2022	14.42	14.48	14.28	14.28	14.28	75,900
Sep 19, 2022	14.15	14.54	14.15	14.52	14.52	54,800
Sep 16, 2022	14.15	14.36	14.13	14.26	14.26	101,900
Sep 15, 2022	14.46	14.48	14.22	14.25	14.25	61,000
Sep 14, 2022	14.30	14.57	14.30	14.49	14.49	149,700
Sep 13, 2022	14.50	14.54	14.22	14.31	14.31	89,200
Sep 12, 2022	14.62	14.86	14.54	14.57	14.57	72,100
Sep 09, 2022	14.48	14.67	14.48	14.64	14.64	57,800
Sep 08, 2022	14.52	14.63	14.45	14.53	14.53	53,100
Sep 07, 2022	14.27	14.69	14.26	14.61	14.61	76,200
Sep 06, 2022	14.41	14.41	14.16	14.30	14.30	99,600
Sep 02, 2022	14.47	14.78	14.32	14.40	14.40	58,300
Sep 01, 2022	14.61	14.61	14.33	14.37	14.37	107,300
Aug 31, 2022	14.54	14.58	14.46	14.52	14.52	93,200
Aug 30, 2022	14.75	14.76	14.54	14.59	14.59	60,400
Aug 29, 2022	14.88	14.90	14.73	14.75	14.75	61,400
Aug 26, 2022	15.02	15.10	14.89	14.92	14.92	70,100
Aug 25, 2022	15.03	15.08	14.96	15.04	15.04	58,000
Aug 24, 2022	15.00	15.01	14.85	14.95	14.95	60,600
Aug 23, 2022	15.29	15.31	14.96	14.97	14.97	54,000
Aug 22, 2022	15.43	15.43	15.15	15.23	15.23	63,700
Aug 19, 2022	15.45	15.61	15.31	15.51	15.51	78,700
Aug 18, 2022	15.46	15.60	15.36	15.41	15.41	73,200
Aug 17, 2022	15.33	15.56	15.30	15.53	15.53	79,100
Aug 16, 2022	15.21	15.44	15.19	15.36	15.36	68,600
Aug 15, 2022	15.10	15.45	14.97	15.29	15.29	104,500
Aug 12, 2022	14.87	15.22	14.80	15.10	15.10	119,700
Aug 11, 2022	14.80	14.90	14.77	14.79	14.79	86,100
Aug 10, 2022	14.75	14.90	14.64	14.74	14.74	82,300
Aug 09, 2022	14.61	14.91	14.61	14.73	14.73	110,800
Aug 08, 2022	14.48	14.72	14.48	14.60	14.60	121,300
Aug 05, 2022	14.37	14.49	14.26	14.47	14.47	115,800
Aug 04, 2022	14.38	14.47	14.30	14.36	14.36	160,100
Aug 03, 2022	14.60	14.61	14.31	14.43	14.43	155,700
Aug 02, 2022	14.19	14.65	14.14	14.45	14.45	202,600
Aug 01, 2022	14.10	14.45	13.95	14.23	14.23	231,800
Jul 29, 2022	14.69	14.84	14.15	14.16	14.16	134,100
Jul 28, 2022	15.70	15.98	14.55	14.65	14.65	307,100
Jul 27, 2022	16.22	16.34	16.15	16.32	16.32	129,900
Jul 26, 2022	16.14	16.24	16.04	16.14	16.14	175,400
Jul 25, 2022	16.07	16.26	16.06	16.11	16.11	153,600
Jul 22, 2022	16.40	16.40	15.99	16.06	16.06	129,600
Jul 21, 2022	16.19	16.42	16.04	16.42	16.42	92,900
Jul 20, 2022	16.34	16.81	16.07	16.22	16.22	102,800
Jul 19, 2022	16.22	16.49	16.15	16.42	16.42	100,400
Jul 18, 2022	16.26	16.36	16.06	16.08	16.08	68,400
Jul 15, 2022	16.44	16.44	16.07	16.12	16.12	98,700
Jul 14, 2022	16.40	16.40	15.96	16.17	16.17	115,200
Jul 13, 2022	16.84	16.84	16.50	16.54	16.54	81,900
Jul 12, 2022	16.79	16.87	16.62	16.62	16.62	91,900
Jul 11, 2022	16.80	16.92	16.65	16.92	16.92	118,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,950.32-13.62(-0.34%)

Dow 3033,797.14-52.32(-0.15%)

Nasdaq10,970.35-79.15(-0.72%)

Russell 20001,840.49+9.52(+0.52%)

Crude Oil78.13+0.89(+1.15%)

Gold1,764.90+9.60(+0.55%)

Donegal Group Inc. (DGICA)

S&P 500
3,950.32
-13.62(-0.34%)

Dow 30
33,797.14
-52.32(-0.15%)

Nasdaq
10,970.35
-79.15(-0.72%)

Russell 2000
1,840.49
+9.52(+0.52%)

Crude Oil
78.13
+0.89(+1.15%)

Gold
1,764.90
+9.60(+0.55%)