U.S. Markets closed

Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.70-0.32 (-2.28%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202114.1214.1213.7013.7013.70121,500
Feb 25, 202114.1314.1413.9814.0214.0234,500
Feb 24, 202114.2014.2013.9814.1814.18124,900
Feb 23, 202113.9914.0813.7213.9013.9079,100
Feb 22, 202113.9614.0413.8613.9713.9761,000
Feb 19, 202113.9214.0513.8314.0014.00127,100
Feb 18, 202113.9114.0613.8413.9313.9374,900
Feb 17, 202113.7513.9213.7013.8913.8951,700
Feb 16, 202113.8114.1813.7313.7313.7390,600
Feb 12, 202114.0414.0513.6413.8613.86110,800
Feb 11, 202114.1114.1413.8814.0114.01225,200
Feb 10, 202114.2914.2914.0014.0214.0239,500
Feb 09, 202114.2914.3014.0114.2514.2531,100
Feb 08, 202114.0814.3013.9714.3014.3067,700
Feb 05, 202113.8114.0813.6614.0814.0856,700
Feb 04, 202113.6313.8013.6213.7713.7743,600
Feb 03, 202113.6313.6713.4613.5913.5986,100
Feb 02, 202113.7413.7513.5713.6713.6749,100
Feb 01, 202113.9213.9213.3513.7013.7081,400
Feb 01, 20210.15 Dividend
Jan 29, 202113.8413.9713.7213.8713.7274,700
Jan 28, 202113.8413.8813.7513.8113.6655,100
Jan 27, 202114.0014.0613.7513.8313.68110,700
Jan 26, 202114.1414.1914.0414.0513.9038,600
Jan 25, 202114.2114.2514.0214.1614.0140,300
Jan 22, 202114.1814.3014.0214.3014.1554,700
Jan 21, 202114.2014.3014.0614.2814.1356,200
Jan 20, 202114.0914.2014.0114.1914.0459,200
Jan 19, 202114.1314.2814.0714.1013.95137,800
Jan 15, 202114.0414.2513.9714.2014.0546,900
Jan 14, 202114.1114.2214.0714.1313.9823,200
Jan 13, 202114.1614.1814.0814.1113.9640,900
Jan 12, 202114.1114.2114.0614.1614.0128,900
Jan 11, 202114.5814.5814.1014.1714.0231,300
Jan 08, 202114.4214.4214.0914.3014.1543,800
Jan 07, 202114.1914.3314.0214.3014.1539,500
Jan 06, 202114.3314.5614.1114.1313.98119,700
Jan 05, 202114.2414.3314.0914.1313.9838,900
Jan 04, 202114.1114.2913.9714.2014.0544,900
Dec 31, 202014.0914.2413.9914.0713.9236,700
Dec 30, 202014.2514.2814.1514.1714.0229,600
Dec 29, 202014.3514.4014.1214.3014.1542,100
Dec 28, 202014.1914.3114.1814.2814.1344,300
Dec 24, 202014.2714.2714.1214.1814.0311,200
Dec 23, 202014.5014.5014.1814.2414.0925,700
Dec 22, 202014.1714.3114.1214.2014.0523,300
Dec 21, 202014.1814.3414.1514.2614.1137,800
Dec 18, 202014.5114.8714.0814.3014.15286,500
Dec 17, 202014.3414.5414.2914.4814.3241,500
Dec 16, 202014.3714.4614.2914.4314.2751,200
Dec 15, 202014.1814.3514.1414.3414.1877,800
Dec 14, 202014.1014.3414.1014.1013.9593,700
Dec 11, 202014.1014.2014.0514.1013.9552,900
Dec 10, 202014.1514.1514.0414.1514.0037,800
Dec 09, 202014.2014.2414.0814.1914.0439,700
Dec 08, 202014.1214.2714.0114.1614.0154,900
Dec 07, 202014.3214.4114.1114.1914.0441,100
Dec 04, 202014.2014.4314.0114.4114.2550,000
Dec 03, 202014.2014.2014.0214.2014.0544,500
Dec 02, 202014.0514.2413.9214.1514.0057,500
Dec 01, 202014.1314.3514.0514.1213.9756,300
Nov 30, 202014.2714.3613.7213.9813.83192,000
Nov 27, 202014.4514.4514.0914.3714.2124,600
Nov 25, 202014.3714.5014.2114.4314.2750,000
Nov 24, 202014.2514.5014.1314.4514.29109,100
Nov 23, 202014.2814.4314.1214.2214.0756,000
Nov 20, 202014.1714.3014.1214.3014.1523,000
Nov 19, 202014.1614.2914.0414.2814.1348,500
Nov 18, 202014.5014.5814.2914.2914.1436,700
Nov 17, 202015.0815.0814.4614.5214.3630,200
Nov 16, 202014.4414.6414.4414.6414.4860,600
Nov 13, 202014.3014.5014.1414.4414.2829,500
Nov 12, 202014.4714.4714.0314.2014.0537,300
Nov 11, 202014.5914.6014.3614.5114.3553,300
Nov 10, 202014.2514.6014.2414.5814.4261,200
Nov 09, 202014.5014.6414.1114.1914.0453,100
Nov 06, 202014.3514.3914.1514.1614.0130,400
Nov 05, 202014.3714.4014.2914.3014.1520,100
Nov 04, 202014.5314.5314.1114.2014.0517,500
Nov 03, 202014.4914.6414.2914.5814.4237,300
Nov 02, 202014.5114.5114.0114.3514.1952,200
Oct 30, 202014.7514.9614.3914.5114.3531,000
Oct 30, 20200.15 Dividend
Oct 29, 202014.2014.8314.0714.8314.5239,200
Oct 28, 202014.3314.4913.8814.1313.8436,200
Oct 27, 202014.6514.6514.4614.5114.21122,800
Oct 26, 202014.7514.7514.3914.5814.2818,600
Oct 23, 202014.9414.9414.7114.7614.4512,400
Oct 22, 202014.8714.9714.7614.7614.4515,200
Oct 21, 202014.7314.8914.7014.8514.5410,600
Oct 20, 202014.6914.7814.5714.6714.3622,500
Oct 19, 202014.7514.8914.5514.5814.2819,500
Oct 16, 202014.6014.8614.6014.7714.4618,000
Oct 15, 202014.3114.7914.2514.7214.4137,300
Oct 14, 202014.4814.5014.3114.3814.0821,300
Oct 13, 202014.6114.7914.3514.3914.0914,200
Oct 12, 202014.5514.8114.3314.7414.4320,500
Oct 09, 202014.4814.6514.2514.5514.2532,300
Oct 08, 202014.6014.6114.2714.4614.1651,400
Oct 07, 202014.4714.7114.2514.5014.2027,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...