Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.70-0.32 (-2.28%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	14.12	14.12	13.70	13.70	13.70	121,500
Feb 25, 2021	14.13	14.14	13.98	14.02	14.02	34,500
Feb 24, 2021	14.20	14.20	13.98	14.18	14.18	124,900
Feb 23, 2021	13.99	14.08	13.72	13.90	13.90	79,100
Feb 22, 2021	13.96	14.04	13.86	13.97	13.97	61,000
Feb 19, 2021	13.92	14.05	13.83	14.00	14.00	127,100
Feb 18, 2021	13.91	14.06	13.84	13.93	13.93	74,900
Feb 17, 2021	13.75	13.92	13.70	13.89	13.89	51,700
Feb 16, 2021	13.81	14.18	13.73	13.73	13.73	90,600
Feb 12, 2021	14.04	14.05	13.64	13.86	13.86	110,800
Feb 11, 2021	14.11	14.14	13.88	14.01	14.01	225,200
Feb 10, 2021	14.29	14.29	14.00	14.02	14.02	39,500
Feb 09, 2021	14.29	14.30	14.01	14.25	14.25	31,100
Feb 08, 2021	14.08	14.30	13.97	14.30	14.30	67,700
Feb 05, 2021	13.81	14.08	13.66	14.08	14.08	56,700
Feb 04, 2021	13.63	13.80	13.62	13.77	13.77	43,600
Feb 03, 2021	13.63	13.67	13.46	13.59	13.59	86,100
Feb 02, 2021	13.74	13.75	13.57	13.67	13.67	49,100
Feb 01, 2021	13.92	13.92	13.35	13.70	13.70	81,400
Feb 01, 2021	0.15 Dividend
Jan 29, 2021	13.84	13.97	13.72	13.87	13.72	74,700
Jan 28, 2021	13.84	13.88	13.75	13.81	13.66	55,100
Jan 27, 2021	14.00	14.06	13.75	13.83	13.68	110,700
Jan 26, 2021	14.14	14.19	14.04	14.05	13.90	38,600
Jan 25, 2021	14.21	14.25	14.02	14.16	14.01	40,300
Jan 22, 2021	14.18	14.30	14.02	14.30	14.15	54,700
Jan 21, 2021	14.20	14.30	14.06	14.28	14.13	56,200
Jan 20, 2021	14.09	14.20	14.01	14.19	14.04	59,200
Jan 19, 2021	14.13	14.28	14.07	14.10	13.95	137,800
Jan 15, 2021	14.04	14.25	13.97	14.20	14.05	46,900
Jan 14, 2021	14.11	14.22	14.07	14.13	13.98	23,200
Jan 13, 2021	14.16	14.18	14.08	14.11	13.96	40,900
Jan 12, 2021	14.11	14.21	14.06	14.16	14.01	28,900
Jan 11, 2021	14.58	14.58	14.10	14.17	14.02	31,300
Jan 08, 2021	14.42	14.42	14.09	14.30	14.15	43,800
Jan 07, 2021	14.19	14.33	14.02	14.30	14.15	39,500
Jan 06, 2021	14.33	14.56	14.11	14.13	13.98	119,700
Jan 05, 2021	14.24	14.33	14.09	14.13	13.98	38,900
Jan 04, 2021	14.11	14.29	13.97	14.20	14.05	44,900
Dec 31, 2020	14.09	14.24	13.99	14.07	13.92	36,700
Dec 30, 2020	14.25	14.28	14.15	14.17	14.02	29,600
Dec 29, 2020	14.35	14.40	14.12	14.30	14.15	42,100
Dec 28, 2020	14.19	14.31	14.18	14.28	14.13	44,300
Dec 24, 2020	14.27	14.27	14.12	14.18	14.03	11,200
Dec 23, 2020	14.50	14.50	14.18	14.24	14.09	25,700
Dec 22, 2020	14.17	14.31	14.12	14.20	14.05	23,300
Dec 21, 2020	14.18	14.34	14.15	14.26	14.11	37,800
Dec 18, 2020	14.51	14.87	14.08	14.30	14.15	286,500
Dec 17, 2020	14.34	14.54	14.29	14.48	14.32	41,500
Dec 16, 2020	14.37	14.46	14.29	14.43	14.27	51,200
Dec 15, 2020	14.18	14.35	14.14	14.34	14.18	77,800
Dec 14, 2020	14.10	14.34	14.10	14.10	13.95	93,700
Dec 11, 2020	14.10	14.20	14.05	14.10	13.95	52,900
Dec 10, 2020	14.15	14.15	14.04	14.15	14.00	37,800
Dec 09, 2020	14.20	14.24	14.08	14.19	14.04	39,700
Dec 08, 2020	14.12	14.27	14.01	14.16	14.01	54,900
Dec 07, 2020	14.32	14.41	14.11	14.19	14.04	41,100
Dec 04, 2020	14.20	14.43	14.01	14.41	14.25	50,000
Dec 03, 2020	14.20	14.20	14.02	14.20	14.05	44,500
Dec 02, 2020	14.05	14.24	13.92	14.15	14.00	57,500
Dec 01, 2020	14.13	14.35	14.05	14.12	13.97	56,300
Nov 30, 2020	14.27	14.36	13.72	13.98	13.83	192,000
Nov 27, 2020	14.45	14.45	14.09	14.37	14.21	24,600
Nov 25, 2020	14.37	14.50	14.21	14.43	14.27	50,000
Nov 24, 2020	14.25	14.50	14.13	14.45	14.29	109,100
Nov 23, 2020	14.28	14.43	14.12	14.22	14.07	56,000
Nov 20, 2020	14.17	14.30	14.12	14.30	14.15	23,000
Nov 19, 2020	14.16	14.29	14.04	14.28	14.13	48,500
Nov 18, 2020	14.50	14.58	14.29	14.29	14.14	36,700
Nov 17, 2020	15.08	15.08	14.46	14.52	14.36	30,200
Nov 16, 2020	14.44	14.64	14.44	14.64	14.48	60,600
Nov 13, 2020	14.30	14.50	14.14	14.44	14.28	29,500
Nov 12, 2020	14.47	14.47	14.03	14.20	14.05	37,300
Nov 11, 2020	14.59	14.60	14.36	14.51	14.35	53,300
Nov 10, 2020	14.25	14.60	14.24	14.58	14.42	61,200
Nov 09, 2020	14.50	14.64	14.11	14.19	14.04	53,100
Nov 06, 2020	14.35	14.39	14.15	14.16	14.01	30,400
Nov 05, 2020	14.37	14.40	14.29	14.30	14.15	20,100
Nov 04, 2020	14.53	14.53	14.11	14.20	14.05	17,500
Nov 03, 2020	14.49	14.64	14.29	14.58	14.42	37,300
Nov 02, 2020	14.51	14.51	14.01	14.35	14.19	52,200
Oct 30, 2020	14.75	14.96	14.39	14.51	14.35	31,000
Oct 30, 2020	0.15 Dividend
Oct 29, 2020	14.20	14.83	14.07	14.83	14.52	39,200
Oct 28, 2020	14.33	14.49	13.88	14.13	13.84	36,200
Oct 27, 2020	14.65	14.65	14.46	14.51	14.21	122,800
Oct 26, 2020	14.75	14.75	14.39	14.58	14.28	18,600
Oct 23, 2020	14.94	14.94	14.71	14.76	14.45	12,400
Oct 22, 2020	14.87	14.97	14.76	14.76	14.45	15,200
Oct 21, 2020	14.73	14.89	14.70	14.85	14.54	10,600
Oct 20, 2020	14.69	14.78	14.57	14.67	14.36	22,500
Oct 19, 2020	14.75	14.89	14.55	14.58	14.28	19,500
Oct 16, 2020	14.60	14.86	14.60	14.77	14.46	18,000
Oct 15, 2020	14.31	14.79	14.25	14.72	14.41	37,300
Oct 14, 2020	14.48	14.50	14.31	14.38	14.08	21,300
Oct 13, 2020	14.61	14.79	14.35	14.39	14.09	14,200
Oct 12, 2020	14.55	14.81	14.33	14.74	14.43	20,500
Oct 09, 2020	14.48	14.65	14.25	14.55	14.25	32,300
Oct 08, 2020	14.60	14.61	14.27	14.46	14.16	51,400
Oct 07, 2020	14.47	14.71	14.25	14.50	14.20	27,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.64(-1.50%)

Nasdaq13,192.35+72.92(+0.56%)

Donegal Group Inc. (DGICA)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.64(-1.50%)

Nasdaq
13,192.35
+72.92(+0.56%)