DGICB - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201812.2412.2412.2412.2412.24-
Dec 13, 201812.2412.2412.2412.2412.24-
Dec 12, 201812.2412.2412.2412.2412.24-
Dec 11, 201812.3412.3412.2412.2412.24700
Dec 10, 201813.8113.8113.8113.8113.81-
Dec 07, 201812.0213.8112.0213.8113.81300
Dec 06, 201812.1012.1012.1012.1012.10100
Dec 04, 201812.1012.1012.1012.1012.10-
Dec 03, 201812.1012.1012.1012.1012.10-
Nov 30, 201812.1012.1012.1012.1012.10200
Nov 29, 201812.5012.5012.5012.5012.501,800
Nov 28, 201812.5012.5512.2512.5012.503,800
Nov 27, 201812.3312.3312.3312.3312.33-
Nov 26, 201812.3312.3312.3312.3312.33-
Nov 23, 201812.3312.3312.3312.3312.33-
Nov 21, 201812.2812.4012.2812.3312.331,000
Nov 20, 201812.4812.4812.4812.4812.48300
Nov 19, 201812.4912.4912.4812.4812.48600
Nov 16, 201812.5512.5512.4512.4512.454,600
Nov 15, 201812.4912.4912.4912.4912.49100
Nov 14, 201812.4912.4912.4912.4912.49100
Nov 13, 201812.4912.4912.4912.4912.49-
Nov 12, 201812.4912.4912.4912.4912.49100
Nov 09, 201812.4912.4912.4912.4912.49-
Nov 08, 201812.4912.4912.4912.4912.49600
Nov 07, 201812.7012.7012.7012.7012.70100
Nov 06, 201812.7012.7012.7012.7012.70-
Nov 05, 201812.7012.7012.7012.7012.70300
Nov 02, 201812.7012.7012.7012.7012.70100
Nov 01, 201812.7012.7012.7012.7012.70200
Oct 31, 201812.8512.8512.8512.8512.85100
Oct 31, 20180.125 Dividend
Oct 30, 201812.8512.8512.8512.8512.73-
Oct 29, 201812.8512.8512.8512.8512.73100
Oct 26, 201812.8512.8512.8512.8512.73-
Oct 25, 201812.8512.8512.8512.8512.73100
Oct 24, 201812.8512.8512.8512.8512.73-
Oct 23, 201812.8512.8512.8512.8512.73-
Oct 22, 201812.8512.8512.8512.8512.73-
Oct 19, 201812.8512.8512.8512.8512.73-
Oct 18, 201812.8512.8512.8512.8512.73-
Oct 17, 201812.8512.8512.8512.8512.73-
Oct 16, 201812.8512.8512.8512.8512.73400
Oct 15, 201813.0513.4912.7412.7412.623,200
Oct 12, 201812.8512.8512.8512.8512.73-
Oct 11, 201812.8512.8512.8512.8512.73-
Oct 10, 201812.8512.8512.8512.8512.73300
Oct 09, 201814.0114.2013.6313.6313.504,800
Oct 08, 201813.5713.7813.4113.7013.573,300
Oct 05, 201814.0014.3713.7013.7013.576,500
Oct 04, 201813.6413.8113.2913.8113.682,700
Oct 03, 201813.6914.1913.6913.7513.623,500
Oct 02, 201813.5513.9013.5513.9013.763,000
Oct 01, 201813.8714.5013.7113.7713.642,300
Sep 28, 201813.5013.7513.2713.7513.622,400
Sep 27, 201813.9213.9213.5813.5813.45500
Sep 26, 201813.5014.0213.5013.5513.422,500
Sep 25, 201813.4313.5013.2113.5013.371,900
Sep 24, 201813.1513.1513.1513.1513.02-
Sep 21, 201813.4013.5713.0513.1513.023,100
Sep 20, 201812.9013.5512.9013.5513.422,100
Sep 19, 201813.3514.4913.2613.3313.203,300
Sep 18, 201812.9013.2512.3613.2513.123,800
Sep 17, 201813.9313.9312.6012.6012.482,000
Sep 14, 201813.3513.5511.5213.5513.424,000
Sep 13, 201814.1014.1913.1513.2513.122,800
Sep 12, 201813.4813.9013.2013.9013.761,100
Sep 11, 201813.5013.5013.5013.5013.37-
Sep 10, 201813.5013.5013.5013.5013.37-
Sep 07, 201813.5013.5013.5013.5013.37300
Sep 06, 201813.4013.4013.4013.4013.27-
Sep 05, 201813.4013.4013.4013.4013.27-
Sep 04, 201813.4013.4013.4013.4013.27-
Aug 31, 201813.4013.4013.4013.4013.27200
Aug 30, 201813.7014.4013.5014.4014.263,100
Aug 29, 201814.5014.9413.4013.4013.274,100
Aug 28, 201814.0214.6013.7914.5014.363,800
Aug 27, 201813.8013.8013.8013.8013.67-
Aug 24, 201813.8013.8013.8013.8013.67500
Aug 23, 201813.4513.6513.4513.6513.52600
Aug 22, 201814.4014.4014.4014.4014.26-
Aug 21, 201814.4014.4014.4014.4014.26-
Aug 20, 201813.7414.7013.7414.4014.263,600
Aug 17, 201813.2514.4512.7114.4014.264,600
Aug 16, 201813.6013.6013.6013.6013.47-
Aug 15, 201813.6013.6013.6013.6013.47100
Aug 14, 201814.2014.5613.9013.9013.763,400
Aug 13, 201814.2514.2513.2714.0013.862,700
Aug 10, 201814.2014.2014.2014.2014.06-
Aug 09, 201814.2014.2014.2014.2014.06-
Aug 08, 201814.2014.2014.2014.2014.06-
Aug 07, 201814.2014.2014.2014.2014.06-
Aug 06, 201813.9514.7413.9514.2014.061,100
Aug 03, 201813.7014.4313.7014.4314.29800
Aug 02, 201813.5014.0012.9614.0013.861,200
Aug 01, 201812.7212.7212.7212.7212.60-
Jul 31, 201812.7212.7212.7212.7212.60100
Jul 31, 20180.125 Dividend
Jul 30, 201813.4513.4513.4513.4513.20-
Jul 27, 201813.4513.4513.4513.4513.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...