DGICB - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.1014.1014.1014.1014.10200
Aug 15, 201913.2413.2413.2013.2013.20100
Aug 14, 201913.2413.2413.2013.2013.20100
Aug 13, 201913.2413.2413.2013.2013.20100
Aug 12, 201913.2413.2413.2013.2013.20700
Aug 09, 201913.2413.2413.2013.2013.20700
Aug 08, 201913.2413.2413.2013.2013.20700
Aug 07, 201913.0013.0013.0013.0013.001,800
Aug 06, 201913.7613.7613.7613.7613.76-
Aug 05, 201913.7613.7613.7613.7613.76-
Aug 02, 201913.7613.7613.7613.7613.76-
Aug 01, 201913.7613.7613.7613.7613.76-
Jul 31, 201913.9513.9513.7613.7613.76500
Jul 31, 20190.128 Dividend
Jul 30, 201914.5014.5014.5014.5014.37100
Jul 29, 201913.0013.0013.0013.0012.89200
Jul 26, 201913.0013.0013.0013.0012.89200
Jul 25, 201913.6713.6713.6713.6713.55100
Jul 24, 201913.6213.8813.3513.7013.583,100
Jul 23, 201913.8013.8013.8013.8013.682,000
Jul 22, 201913.4013.4013.4013.4013.281,300
Jul 19, 201914.5014.5014.5014.5014.37100
Jul 18, 201914.5014.5014.5014.5014.37-
Jul 17, 201914.5014.5014.5014.5014.37200
Jul 16, 201914.5014.5014.5014.5014.37100
Jul 15, 201914.6514.6514.6514.6514.52-
Jul 12, 201914.4014.6514.4014.6514.522,000
Jul 11, 201914.5014.5014.5014.5014.37-
Jul 10, 201914.5014.5014.5014.5014.37-
Jul 09, 201914.5014.5014.5014.5014.37-
Jul 08, 201914.5014.5014.5014.5014.37-
Jul 05, 201914.5014.5014.5014.5014.37-
Jul 03, 201914.5014.5014.5014.5014.37-
Jul 02, 201914.5014.5014.5014.5014.37-
Jul 01, 201914.5014.5014.5014.5014.37100
Jun 28, 201914.5014.5014.5014.5014.37100
Jun 27, 201914.5014.5014.5014.5014.37100
Jun 26, 201914.5014.5014.5014.5014.37-
Jun 25, 201914.5014.5014.5014.5014.37-
Jun 24, 201914.5014.5014.5014.5014.37-
Jun 21, 201914.4514.5014.4514.5014.37700
Jun 20, 201914.5014.5014.5014.5014.37100
Jun 19, 201914.5014.5014.5014.5014.37100
Jun 18, 201914.5014.5014.5014.5014.37-
Jun 17, 201914.5014.5014.5014.5014.37300
Jun 14, 201914.5014.5014.5014.5014.37-
Jun 13, 201914.5014.5014.5014.5014.37-
Jun 12, 201914.5014.5014.5014.5014.37-
Jun 11, 201914.5014.5014.5014.5014.37-
Jun 10, 201914.5014.5014.5014.5014.37100
Jun 07, 201914.5014.5014.5014.5014.37-
Jun 06, 201914.5014.5014.5014.5014.37-
Jun 05, 201914.5014.5014.5014.5014.37-
Jun 04, 201914.8014.8014.0014.5014.371,300
Jun 03, 201914.2214.6214.0514.6214.495,500
May 31, 201914.3014.3014.3014.3014.17100
May 30, 201912.2512.2512.2512.2512.14-
May 29, 201911.9012.2511.9012.2512.14500
May 28, 201913.8813.8813.7013.7013.58500
May 24, 201914.3614.3614.3614.3614.23-
May 23, 201914.3614.3614.3614.3614.23100
May 22, 201913.6513.6513.6513.6513.53600
May 21, 201914.4014.4014.4014.4014.27100
May 20, 201913.8013.8012.8012.8012.691,600
May 17, 201912.8012.8012.8012.8012.69900
May 16, 201912.3712.3712.3712.3712.26100
May 15, 201912.3712.3712.3712.3712.26100
May 14, 201912.3712.3712.3712.3712.26-
May 13, 201912.3712.3712.3712.3712.26100
May 10, 201912.3712.3712.3712.3712.26-
May 09, 201912.3712.3712.3712.3712.26-
May 08, 201912.3712.3712.3712.3712.26-
May 07, 201912.3712.3712.3712.3712.26100
May 06, 201912.3712.3712.3712.3712.26100
May 03, 201912.1512.1512.1412.1512.043,700
May 02, 201912.1512.1512.1512.1512.04-
May 01, 201912.1512.1512.1512.1512.04-
Apr 30, 201912.1512.1512.1512.1512.04200
Apr 30, 20190.128 Dividend
Apr 29, 201912.1312.1312.1312.1311.90100
Apr 26, 201912.0712.0712.0712.0711.84200
Apr 25, 201911.6611.6611.6611.6611.44-
Apr 24, 201911.6611.6611.6611.6611.44100
Apr 23, 201911.6611.6611.6611.6611.44-
Apr 22, 201911.6611.6611.6611.6611.44300
Apr 18, 201911.6611.6611.6611.6611.44-
Apr 17, 201911.6611.6611.6611.6611.44100
Apr 16, 201911.6611.6611.6611.6611.44-
Apr 15, 201911.6611.6611.6611.6611.44100
Apr 12, 201911.8511.8511.8511.8511.62-
Apr 11, 201911.8511.8511.8511.8511.62-
Apr 10, 201911.8511.8511.8511.8511.62100
Apr 09, 201911.8511.8511.8511.8511.62-
Apr 08, 201911.8511.8511.8511.8511.62-
Apr 05, 201912.1412.1411.6011.8511.62700
Apr 04, 201911.9311.9311.9311.9311.70-
Apr 03, 201911.9311.9311.8711.9311.70400
Apr 02, 201912.0012.1212.0012.1211.892,100
Apr 01, 201912.1912.1912.1912.1911.951,600
Mar 29, 201911.8711.8711.8711.8711.64100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...