Advertisement
Advertisement
U.S. Markets close in 1 hr 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.96+0.01 (+0.07%)
As of 02:25PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202214.9715.0114.9314.9614.968,611
Nov 28, 202215.2015.2514.9214.9514.9537,500
Nov 25, 202215.0115.3415.0115.2415.249,800
Nov 23, 202215.2715.2715.1115.1615.1619,300
Nov 22, 202215.3415.3515.1215.2215.2245,500
Nov 21, 202215.2215.3815.2215.3515.3545,000
Nov 18, 202215.4515.4715.1115.2415.2453,300
Nov 17, 202215.3315.3415.2215.2915.2951,900
Nov 16, 202215.3615.5215.2615.3315.3352,700
Nov 15, 202215.1615.4615.1615.3215.3256,100
Nov 14, 202215.2015.2815.0315.1315.13103,300
Nov 11, 202215.4115.4815.2215.2815.2841,300
Nov 10, 202215.5715.5915.1215.4415.4459,400
Nov 09, 202215.4815.6315.2115.3215.3271,100
Nov 08, 202215.5015.6115.3915.4615.4655,100
Nov 07, 202215.1315.6315.1015.5115.5177,100
Nov 04, 202214.7515.0014.6515.0015.0053,100
Nov 03, 202214.6214.9014.5514.8314.8328,800
Nov 02, 202214.7014.7614.4814.6114.6163,700
Nov 01, 202214.6714.8314.5914.7114.7149,800
Oct 31, 202214.4614.7214.4314.6414.6447,400
Oct 28, 202214.6314.8214.4814.7214.7249,500
Oct 27, 202214.2414.9014.2414.4014.4056,800
Oct 26, 202214.9014.9014.6814.8214.8246,100
Oct 25, 202214.7014.9414.6414.8414.8445,100
Oct 24, 202214.7914.8914.7314.7914.7961,000
Oct 21, 202214.2414.6314.2014.6114.6166,300
Oct 20, 202214.4114.4114.0014.1414.1437,300
Oct 19, 202214.3614.4514.2414.3614.3640,800
Oct 18, 202214.5014.6014.3214.3714.3739,200
Oct 17, 202214.3414.4414.2614.4014.4040,000
Oct 14, 202214.2214.3914.1814.2114.2140,200
Oct 13, 202213.5114.2513.3414.2014.2057,500
Oct 12, 202213.5313.8313.3913.6513.6556,500
Oct 11, 202213.3013.7213.3013.6113.6156,500
Oct 10, 202213.1513.3913.1513.3313.3333,100
Oct 07, 202213.5413.5413.1013.1513.1534,400
Oct 06, 202213.5613.5613.3513.4513.4560,800
Oct 05, 202213.7913.7913.5413.5913.5942,300
Oct 04, 202213.6013.8813.5513.7813.7846,700
Oct 03, 202213.4713.6113.0513.5013.5086,900
Sep 30, 202213.7713.9213.4713.4913.49101,900
Sep 29, 202213.7513.8513.6313.8313.8344,900
Sep 28, 202213.8113.8913.6313.7513.7556,900
Sep 27, 202213.7613.8413.6013.7413.7459,600
Sep 26, 202213.8813.9013.6313.7513.7577,000
Sep 23, 202214.0114.2913.8013.8513.8585,000
Sep 22, 202214.1814.1813.9114.0114.0177,500
Sep 21, 202214.3414.4214.1114.1314.13119,000
Sep 20, 202214.4214.4814.2814.2814.2875,900
Sep 19, 202214.1514.5414.1514.5214.5254,800
Sep 16, 202214.1514.3614.1314.2614.26101,900
Sep 15, 202214.4614.4814.2214.2514.2561,000
Sep 14, 202214.3014.5714.3014.4914.49149,700
Sep 13, 202214.5014.5414.2214.3114.3189,200
Sep 12, 202214.6214.8614.5414.5714.5772,100
Sep 09, 202214.4814.6714.4814.6414.6457,800
Sep 08, 202214.5214.6314.4514.5314.5353,100
Sep 07, 202214.2714.6914.2614.6114.6176,200
Sep 06, 202214.4114.4114.1614.3014.3099,600
Sep 02, 202214.4714.7814.3214.4014.4058,300
Sep 01, 202214.6114.6114.3314.3714.37107,300
Aug 31, 202214.5414.5814.4614.5214.5293,200
Aug 30, 202214.7514.7614.5414.5914.5960,400
Aug 29, 202214.8814.9014.7314.7514.7561,400
Aug 26, 202215.0215.1014.8914.9214.9270,100
Aug 25, 202215.0315.0814.9615.0415.0458,000
Aug 24, 202215.0015.0114.8514.9514.9560,600
Aug 23, 202215.2915.3114.9614.9714.9754,000
Aug 22, 202215.4315.4315.1515.2315.2363,700
Aug 19, 202215.4515.6115.3115.5115.5178,700
Aug 18, 202215.4615.6015.3615.4115.4173,200
Aug 17, 202215.3315.5615.3015.5315.5379,100
Aug 16, 202215.2115.4415.1915.3615.3668,600
Aug 15, 202215.1015.4514.9715.2915.29104,500
Aug 12, 202214.8715.2214.8015.1015.10119,700
Aug 11, 202214.8014.9014.7714.7914.7986,100
Aug 10, 202214.7514.9014.6414.7414.7482,300
Aug 09, 202214.6114.9114.6114.7314.73110,800
Aug 08, 202214.4814.7214.4814.6014.60121,300
Aug 05, 202214.3714.4914.2614.4714.47115,800
Aug 04, 202214.3814.4714.3014.3614.36160,100
Aug 03, 202214.6014.6114.3114.4314.43155,700
Aug 02, 202214.1914.6514.1414.4514.45202,600
Aug 01, 202214.1014.4513.9514.2314.23231,800
Jul 29, 202214.6914.8414.1514.1614.16134,100
Jul 28, 202215.7015.9814.5514.6514.65307,100
Jul 27, 202216.2216.3416.1516.3216.32129,900
Jul 26, 202216.1416.2416.0416.1416.14175,400
Jul 25, 202216.0716.2616.0616.1116.11153,600
Jul 22, 202216.4016.4015.9916.0616.06129,600
Jul 21, 202216.1916.4216.0416.4216.4292,900
Jul 20, 202216.3416.8116.0716.2216.22102,800
Jul 19, 202216.2216.4916.1516.4216.42100,400
Jul 18, 202216.2616.3616.0616.0816.0868,400
Jul 15, 202216.4416.4416.0716.1216.1298,700
Jul 14, 202216.4016.4015.9616.1716.17115,200
Jul 13, 202216.8416.8416.5016.5416.5481,900
Jul 12, 202216.7916.8716.6216.6216.6291,900
Jul 11, 202216.8016.9216.6516.9216.92118,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement