Donegal Group Inc. (DGICB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.69+0.85 (+6.62%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	13.20	13.24	13.20	13.24	13.24	300
Mar 04, 2021	13.00	13.00	13.00	13.00	13.00	300
Mar 03, 2021	13.01	13.01	13.01	13.01	13.01	-
Mar 02, 2021	13.01	13.01	13.01	13.01	13.01	-
Mar 01, 2021	12.35	13.01	12.35	13.01	13.01	600
Feb 26, 2021	12.74	12.74	12.74	12.74	12.74	-
Feb 25, 2021	12.74	12.74	12.74	12.74	12.74	-
Feb 24, 2021	12.74	12.74	12.74	12.74	12.74	100
Feb 23, 2021	12.50	12.50	12.50	12.50	12.50	600
Feb 22, 2021	12.38	12.38	12.38	12.38	12.38	-
Feb 19, 2021	12.38	12.38	12.38	12.38	12.38	200
Feb 18, 2021	12.50	13.12	12.03	13.02	13.02	4,400
Feb 17, 2021	12.10	12.10	12.10	12.10	12.10	-
Feb 16, 2021	11.96	12.13	11.96	12.10	12.10	900
Feb 12, 2021	12.50	12.50	12.50	12.50	12.50	-
Feb 11, 2021	12.50	12.50	12.50	12.50	12.50	-
Feb 10, 2021	12.50	12.50	12.50	12.50	12.50	-
Feb 09, 2021	12.50	12.50	12.50	12.50	12.50	1,900
Feb 08, 2021	12.75	12.75	12.75	12.75	12.75	500
Feb 05, 2021	12.75	12.75	12.75	12.75	12.75	-
Feb 04, 2021	12.75	12.75	12.75	12.75	12.75	-
Feb 03, 2021	12.48	12.75	12.48	12.75	12.75	1,300
Feb 02, 2021	12.27	13.91	12.27	13.81	13.81	2,700
Feb 01, 2021	12.05	12.07	11.93	11.94	11.94	1,000
Feb 01, 2021	0.133 Dividend
Jan 29, 2021	12.15	12.54	12.15	12.50	12.37	1,000
Jan 28, 2021	12.02	12.02	12.02	12.02	11.89	-
Jan 27, 2021	12.02	12.02	12.02	12.02	11.89	200
Jan 26, 2021	12.02	12.02	12.02	12.02	11.89	600
Jan 25, 2021	12.04	12.04	12.04	12.04	11.91	300
Jan 22, 2021	12.89	12.89	12.89	12.89	12.75	100
Jan 21, 2021	12.89	12.89	12.89	12.89	12.75	-
Jan 20, 2021	12.89	12.89	12.89	12.89	12.75	-
Jan 19, 2021	12.97	12.97	12.05	12.89	12.75	1,400
Jan 15, 2021	12.23	12.75	12.23	12.75	12.61	400
Jan 14, 2021	12.57	12.57	12.57	12.57	12.44	-
Jan 13, 2021	12.57	12.57	12.57	12.57	12.44	-
Jan 12, 2021	12.57	12.57	12.57	12.57	12.44	-
Jan 11, 2021	12.57	12.57	12.57	12.57	12.44	100
Jan 08, 2021	12.57	12.57	12.57	12.57	12.44	1,000
Jan 07, 2021	11.90	11.90	11.90	11.90	11.77	-
Jan 06, 2021	11.90	11.90	11.90	11.90	11.77	200
Jan 05, 2021	11.81	11.81	11.81	11.81	11.68	-
Jan 04, 2021	11.81	11.81	11.81	11.81	11.68	-
Dec 31, 2020	12.41	12.61	11.81	11.81	11.68	3,900
Dec 30, 2020	12.17	12.17	12.17	12.17	12.04	3,200
Dec 29, 2020	12.17	12.17	12.17	12.17	12.04	-
Dec 28, 2020	12.17	12.17	12.17	12.17	12.04	-
Dec 24, 2020	12.17	12.17	12.17	12.17	12.04	-
Dec 23, 2020	12.17	12.17	12.17	12.17	12.04	-
Dec 22, 2020	12.18	12.18	12.17	12.17	12.04	600
Dec 21, 2020	12.17	12.17	12.17	12.17	12.04	-
Dec 18, 2020	12.17	12.17	12.17	12.17	12.04	300
Dec 17, 2020	13.40	13.41	12.73	12.73	12.59	700
Dec 16, 2020	13.30	13.30	13.30	13.30	13.16	-
Dec 15, 2020	13.30	13.30	13.30	13.30	13.16	-
Dec 14, 2020	13.30	13.30	13.30	13.30	13.16	400
Dec 11, 2020	14.36	14.36	12.10	13.30	13.16	5,100
Dec 10, 2020	13.06	13.06	13.06	13.06	12.92	-
Dec 09, 2020	13.32	13.32	13.06	13.06	12.92	800
Dec 08, 2020	13.08	13.08	13.08	13.08	12.94	300
Dec 07, 2020	12.20	12.20	12.20	12.20	12.07	-
Dec 04, 2020	12.20	12.20	12.20	12.20	12.07	-
Dec 03, 2020	12.20	12.20	12.20	12.20	12.07	200
Dec 02, 2020	12.01	12.01	12.01	12.01	11.88	-
Dec 01, 2020	12.01	12.01	12.00	12.01	11.88	1,300
Nov 30, 2020	11.93	11.93	11.93	11.93	11.80	200
Nov 27, 2020	12.77	12.77	12.77	12.77	12.63	-
Nov 25, 2020	12.77	12.77	12.77	12.77	12.63	100
Nov 24, 2020	12.77	12.77	12.77	12.77	12.63	100
Nov 23, 2020	12.77	12.77	12.77	12.77	12.63	100
Nov 20, 2020	12.55	12.55	12.55	12.55	12.42	100
Nov 19, 2020	12.55	12.55	12.55	12.55	12.42	-
Nov 18, 2020	12.55	12.55	12.55	12.55	12.42	-
Nov 17, 2020	12.55	12.55	12.55	12.55	12.42	-
Nov 16, 2020	12.55	12.55	12.55	12.55	12.42	-
Nov 13, 2020	12.55	12.55	12.55	12.55	12.42	200
Nov 12, 2020	11.90	11.90	11.90	11.90	11.77	1,100
Nov 11, 2020	12.29	12.29	12.29	12.29	12.16	-
Nov 10, 2020	12.29	12.29	12.29	12.29	12.16	-
Nov 09, 2020	12.29	12.29	12.29	12.29	12.16	-
Nov 06, 2020	12.29	12.29	12.29	12.29	12.16	-
Nov 05, 2020	12.41	12.41	12.29	12.29	12.16	400
Nov 04, 2020	12.00	12.00	12.00	12.00	11.87	-
Nov 03, 2020	12.00	12.00	12.00	12.00	11.87	-
Nov 02, 2020	12.00	12.00	12.00	12.00	11.87	-
Oct 30, 2020	12.00	12.00	12.00	12.00	11.87	-
Oct 30, 2020	0.133 Dividend
Oct 29, 2020	12.00	12.00	12.00	12.00	11.74	-
Oct 28, 2020	12.00	12.01	12.00	12.00	11.74	900
Oct 27, 2020	12.75	12.75	12.75	12.75	12.47	-
Oct 26, 2020	12.75	12.75	12.75	12.75	12.47	-
Oct 23, 2020	12.75	12.75	12.75	12.75	12.47	100
Oct 22, 2020	12.75	12.75	12.75	12.75	12.47	100
Oct 21, 2020	12.75	12.75	12.75	12.75	12.47	-
Oct 20, 2020	12.75	12.75	12.75	12.75	12.47	-
Oct 19, 2020	12.75	12.75	12.75	12.75	12.47	100
Oct 16, 2020	12.75	12.75	12.75	12.75	12.47	100
Oct 15, 2020	12.75	12.75	12.75	12.75	12.47	300
Oct 14, 2020	12.00	12.00	12.00	12.00	11.74	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.20(+1.85%)

Nasdaq12,920.15+196.65(+1.55%)

Donegal Group Inc. (DGICB)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.20(+1.85%)

Nasdaq
12,920.15
+196.65(+1.55%)