U.S. markets closed

Donegal Group Inc. (DGICB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.69+0.85 (+6.62%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202113.2013.2413.2013.2413.24300
Mar 04, 202113.0013.0013.0013.0013.00300
Mar 03, 202113.0113.0113.0113.0113.01-
Mar 02, 202113.0113.0113.0113.0113.01-
Mar 01, 202112.3513.0112.3513.0113.01600
Feb 26, 202112.7412.7412.7412.7412.74-
Feb 25, 202112.7412.7412.7412.7412.74-
Feb 24, 202112.7412.7412.7412.7412.74100
Feb 23, 202112.5012.5012.5012.5012.50600
Feb 22, 202112.3812.3812.3812.3812.38-
Feb 19, 202112.3812.3812.3812.3812.38200
Feb 18, 202112.5013.1212.0313.0213.024,400
Feb 17, 202112.1012.1012.1012.1012.10-
Feb 16, 202111.9612.1311.9612.1012.10900
Feb 12, 202112.5012.5012.5012.5012.50-
Feb 11, 202112.5012.5012.5012.5012.50-
Feb 10, 202112.5012.5012.5012.5012.50-
Feb 09, 202112.5012.5012.5012.5012.501,900
Feb 08, 202112.7512.7512.7512.7512.75500
Feb 05, 202112.7512.7512.7512.7512.75-
Feb 04, 202112.7512.7512.7512.7512.75-
Feb 03, 202112.4812.7512.4812.7512.751,300
Feb 02, 202112.2713.9112.2713.8113.812,700
Feb 01, 202112.0512.0711.9311.9411.941,000
Feb 01, 20210.133 Dividend
Jan 29, 202112.1512.5412.1512.5012.371,000
Jan 28, 202112.0212.0212.0212.0211.89-
Jan 27, 202112.0212.0212.0212.0211.89200
Jan 26, 202112.0212.0212.0212.0211.89600
Jan 25, 202112.0412.0412.0412.0411.91300
Jan 22, 202112.8912.8912.8912.8912.75100
Jan 21, 202112.8912.8912.8912.8912.75-
Jan 20, 202112.8912.8912.8912.8912.75-
Jan 19, 202112.9712.9712.0512.8912.751,400
Jan 15, 202112.2312.7512.2312.7512.61400
Jan 14, 202112.5712.5712.5712.5712.44-
Jan 13, 202112.5712.5712.5712.5712.44-
Jan 12, 202112.5712.5712.5712.5712.44-
Jan 11, 202112.5712.5712.5712.5712.44100
Jan 08, 202112.5712.5712.5712.5712.441,000
Jan 07, 202111.9011.9011.9011.9011.77-
Jan 06, 202111.9011.9011.9011.9011.77200
Jan 05, 202111.8111.8111.8111.8111.68-
Jan 04, 202111.8111.8111.8111.8111.68-
Dec 31, 202012.4112.6111.8111.8111.683,900
Dec 30, 202012.1712.1712.1712.1712.043,200
Dec 29, 202012.1712.1712.1712.1712.04-
Dec 28, 202012.1712.1712.1712.1712.04-
Dec 24, 202012.1712.1712.1712.1712.04-
Dec 23, 202012.1712.1712.1712.1712.04-
Dec 22, 202012.1812.1812.1712.1712.04600
Dec 21, 202012.1712.1712.1712.1712.04-
Dec 18, 202012.1712.1712.1712.1712.04300
Dec 17, 202013.4013.4112.7312.7312.59700
Dec 16, 202013.3013.3013.3013.3013.16-
Dec 15, 202013.3013.3013.3013.3013.16-
Dec 14, 202013.3013.3013.3013.3013.16400
Dec 11, 202014.3614.3612.1013.3013.165,100
Dec 10, 202013.0613.0613.0613.0612.92-
Dec 09, 202013.3213.3213.0613.0612.92800
Dec 08, 202013.0813.0813.0813.0812.94300
Dec 07, 202012.2012.2012.2012.2012.07-
Dec 04, 202012.2012.2012.2012.2012.07-
Dec 03, 202012.2012.2012.2012.2012.07200
Dec 02, 202012.0112.0112.0112.0111.88-
Dec 01, 202012.0112.0112.0012.0111.881,300
Nov 30, 202011.9311.9311.9311.9311.80200
Nov 27, 202012.7712.7712.7712.7712.63-
Nov 25, 202012.7712.7712.7712.7712.63100
Nov 24, 202012.7712.7712.7712.7712.63100
Nov 23, 202012.7712.7712.7712.7712.63100
Nov 20, 202012.5512.5512.5512.5512.42100
Nov 19, 202012.5512.5512.5512.5512.42-
Nov 18, 202012.5512.5512.5512.5512.42-
Nov 17, 202012.5512.5512.5512.5512.42-
Nov 16, 202012.5512.5512.5512.5512.42-
Nov 13, 202012.5512.5512.5512.5512.42200
Nov 12, 202011.9011.9011.9011.9011.771,100
Nov 11, 202012.2912.2912.2912.2912.16-
Nov 10, 202012.2912.2912.2912.2912.16-
Nov 09, 202012.2912.2912.2912.2912.16-
Nov 06, 202012.2912.2912.2912.2912.16-
Nov 05, 202012.4112.4112.2912.2912.16400
Nov 04, 202012.0012.0012.0012.0011.87-
Nov 03, 202012.0012.0012.0012.0011.87-
Nov 02, 202012.0012.0012.0012.0011.87-
Oct 30, 202012.0012.0012.0012.0011.87-
Oct 30, 20200.133 Dividend
Oct 29, 202012.0012.0012.0012.0011.74-
Oct 28, 202012.0012.0112.0012.0011.74900
Oct 27, 202012.7512.7512.7512.7512.47-
Oct 26, 202012.7512.7512.7512.7512.47-
Oct 23, 202012.7512.7512.7512.7512.47100
Oct 22, 202012.7512.7512.7512.7512.47100
Oct 21, 202012.7512.7512.7512.7512.47-
Oct 20, 202012.7512.7512.7512.7512.47-
Oct 19, 202012.7512.7512.7512.7512.47100
Oct 16, 202012.7512.7512.7512.7512.47100
Oct 15, 202012.7512.7512.7512.7512.47300
Oct 14, 202012.0012.0012.0012.0011.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...