Advertisement
Advertisement
U.S. markets open in 3 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Donegal Group Inc. (DGICB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.30+0.56 (+4.07%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202214.3014.3014.3014.3014.30-
Sep 28, 202214.2914.3014.2514.3014.302,100
Sep 27, 202214.2714.2714.2714.2714.27-
Sep 26, 202214.2714.2714.2714.2714.27-
Sep 23, 202214.2714.2714.2714.2714.27-
Sep 22, 202214.2714.2714.2714.2714.27400
Sep 21, 202214.4014.5014.1514.3014.301,600
Sep 20, 202214.1414.1414.0014.0014.002,200
Sep 19, 202214.1414.1414.1414.1414.14900
Sep 16, 202214.1514.1513.9613.9613.965,000
Sep 15, 202214.6314.6314.2514.2514.251,400
Sep 14, 202215.2815.3014.4614.4614.463,400
Sep 13, 202215.9215.9214.5314.8014.801,300
Sep 12, 202215.6816.2515.4616.2516.252,100
Sep 09, 202216.2516.2515.1515.8115.812,800
Sep 08, 202215.4215.9015.1215.3415.342,500
Sep 07, 202216.1616.2215.5015.5015.501,800
Sep 06, 202216.2016.2015.9015.9015.901,000
Sep 02, 202214.9014.9014.9014.9014.90100
Sep 01, 202216.2216.2216.2216.2216.22-
Aug 31, 202214.9916.2214.9816.2216.22600
Aug 30, 202215.0015.0014.8614.8614.86800
Aug 29, 202215.2515.2515.2515.2515.252,000
Aug 26, 202216.1716.1715.2015.2015.20600
Aug 25, 202215.2015.3915.2015.2115.214,700
Aug 24, 202214.8515.3514.8315.1915.197,600
Aug 23, 202214.8915.1514.8915.1515.156,600
Aug 22, 202215.5515.5515.5515.5515.55-
Aug 19, 202215.5515.5515.5515.5515.55-
Aug 18, 202215.2015.5515.0815.5515.551,200
Aug 17, 202215.3815.3815.1515.1815.181,900
Aug 16, 202215.8715.8714.9915.2315.233,100
Aug 15, 202214.9714.9714.9714.9714.97-
Aug 12, 202214.9714.9714.9714.9714.97100
Aug 11, 202214.9714.9714.9714.9714.97100
Aug 10, 202214.9714.9714.9714.9714.97100
Aug 09, 202214.9714.9714.9714.9714.97-
Aug 08, 202214.9714.9714.9714.9714.97-
Aug 05, 202215.4215.4214.9714.9714.97600
Aug 04, 202215.4615.4615.4615.4615.46-
Aug 03, 202216.6716.6715.4415.4615.463,900
Aug 02, 202217.8017.8015.6416.6316.633,100
Aug 01, 202214.6917.7514.6917.7417.747,700
Jul 29, 202214.2014.2014.2014.2014.20100
Jul 29, 20220.148 Dividend
Jul 28, 202215.1515.1515.0015.0014.85400
Jul 27, 202216.4016.4016.1616.1616.00600
Jul 26, 202216.0616.0616.0616.0615.90-
Jul 25, 202216.0616.0616.0616.0615.90-
Jul 22, 202216.0616.0616.0616.0615.90-
Jul 21, 202216.0616.0616.0616.0615.90100
Jul 20, 202215.7115.7115.7115.7115.55-
Jul 19, 202215.7115.7115.7115.7115.55-
Jul 18, 202215.7115.7115.7115.7115.55300
Jul 15, 202215.8515.8515.8515.8515.69-
Jul 14, 202216.8716.8715.8515.8515.69300
Jul 13, 202216.2516.6816.2516.6816.52500
Jul 12, 202216.1516.1516.1516.1515.99-
Jul 11, 202216.1216.1516.1216.1515.99300
Jul 08, 202215.4815.4815.4815.4815.33-
Jul 07, 202215.4815.4815.4815.4815.33-
Jul 06, 202215.4815.4815.4815.4815.33-
Jul 05, 202215.2016.3014.4615.4815.332,400
Jul 01, 202216.7816.8916.7816.8916.72300
Jun 30, 202215.9815.9815.9815.9815.82-
Jun 29, 202215.9815.9815.9815.9815.82100
Jun 28, 202216.0516.0516.0516.0515.89-
Jun 27, 202216.0516.0516.0516.0515.89100
Jun 24, 202215.3115.3115.3115.3115.16-
Jun 23, 202215.3115.3115.3115.3115.16-
Jun 22, 202215.3115.3115.3115.3115.16-
Jun 21, 202215.3115.3115.3115.3115.16-
Jun 17, 202215.3115.3115.3115.3115.16-
Jun 16, 202215.3115.3115.3115.3115.16-
Jun 15, 202215.3115.3115.3115.3115.16-
Jun 14, 202215.3115.3115.3115.3115.16400
Jun 13, 202214.8414.8414.8414.8414.69400
Jun 10, 202215.8616.2715.2016.2716.111,000
Jun 09, 202215.8815.8815.8815.8815.72-
Jun 08, 202215.8815.8815.8815.8815.72300
Jun 07, 202216.1016.1016.1016.1015.94-
Jun 06, 202216.1016.1016.1016.1015.94100
Jun 03, 202216.1016.1016.1016.1015.94-
Jun 02, 202216.1016.1016.1016.1015.94-
Jun 01, 202216.1016.1016.1016.1015.94500
May 31, 202215.6616.1215.6616.1215.961,500
May 27, 202216.7516.7516.7516.7516.58800
May 26, 202215.7515.8215.7515.8215.66300
May 25, 202215.8015.8015.8015.8015.64-
May 24, 202215.8015.8015.8015.8015.642,100
May 23, 202215.6015.6015.6015.6015.45-
May 20, 202215.6015.6015.6015.6015.45-
May 19, 202215.6015.6015.6015.6015.45-
May 18, 202215.6015.6015.6015.6015.45400
May 17, 202215.7515.7515.7515.7515.591,200
May 16, 202215.8015.8015.8015.8015.644,900
May 13, 202215.8415.8415.8415.8415.68-
May 12, 202215.8415.8415.8415.8415.68-
May 11, 202214.8015.8414.8015.8415.68700
May 10, 202214.6514.6514.6514.6514.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement