DGICB - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.6611.6611.6611.6611.66-
Apr 17, 201911.6611.6611.6611.6611.66100
Apr 16, 201911.6611.6611.6611.6611.66-
Apr 15, 201911.6611.6611.6611.6611.66100
Apr 12, 201911.8511.8511.8511.8511.85-
Apr 11, 201911.8511.8511.8511.8511.85-
Apr 10, 201911.8511.8511.8511.8511.85100
Apr 09, 201911.8511.8511.8511.8511.85-
Apr 08, 201911.8511.8511.8511.8511.85-
Apr 05, 201912.1412.1411.6011.8511.85700
Apr 04, 201911.9311.9311.9311.9311.93-
Apr 03, 201911.9311.9311.8711.9311.93400
Apr 02, 201912.0012.1212.0012.1212.122,100
Apr 01, 201912.1912.1912.1912.1912.191,600
Mar 29, 201911.8711.8711.8711.8711.87100
Mar 28, 201911.8711.8711.8711.8711.87-
Mar 27, 201911.8711.8711.8711.8711.87-
Mar 26, 201911.8711.8711.8711.8711.87-
Mar 25, 201911.8811.8811.8711.8711.87300
Mar 22, 201911.8911.8911.8911.8911.89-
Mar 21, 201911.8911.8911.8911.8911.89100
Mar 20, 201912.9512.9512.9512.9512.95100
Mar 19, 201912.9512.9512.9512.9512.95-
Mar 18, 201912.9512.9512.9512.9512.95100
Mar 15, 201912.9512.9512.9512.9512.95-
Mar 14, 201912.9512.9512.9512.9512.95100
Mar 13, 201912.9512.9512.9512.9512.95-
Mar 12, 201912.9512.9512.9512.9512.95-
Mar 11, 201912.9512.9512.9512.9512.95-
Mar 08, 201912.9512.9512.9512.9512.95-
Mar 07, 201912.9512.9512.9512.9512.95-
Mar 06, 201912.9512.9512.9512.9512.95100
Mar 05, 201912.9512.9512.9512.9512.95-
Mar 04, 201912.9512.9512.9512.9512.95100
Mar 01, 201912.8012.9512.7512.9512.95500
Feb 28, 201912.0612.0612.0612.0612.06100
Feb 27, 201912.0612.0612.0612.0612.06-
Feb 26, 201912.0612.0612.0612.0612.06100
Feb 25, 201912.0612.0612.0612.0612.06-
Feb 22, 201912.0612.0612.0612.0612.06-
Feb 21, 201912.0612.0612.0612.0612.06-
Feb 20, 201912.0612.0612.0612.0612.06200
Feb 19, 201912.0612.0612.0612.0612.06100
Feb 15, 201912.0612.0612.0612.0612.06100
Feb 14, 201912.0612.0612.0612.0612.06100
Feb 13, 201912.0612.0612.0612.0612.06-
Feb 12, 201912.0612.0612.0612.0612.06-
Feb 11, 201912.0612.0612.0612.0612.06100
Feb 08, 201912.0612.0612.0612.0612.06-
Feb 07, 201912.0612.0612.0612.0612.06100
Feb 06, 201912.0612.0612.0612.0612.06-
Feb 05, 201912.0612.0612.0612.0612.06100
Feb 04, 201912.0612.0612.0612.0612.06-
Feb 01, 201912.0612.0612.0612.0612.06100
Jan 31, 201912.0612.0612.0612.0612.06-
Jan 31, 20190.125 Dividend
Jan 30, 201912.0612.0612.0612.0611.94-
Jan 29, 201912.0612.0612.0612.0611.94300
Jan 28, 201912.0012.0012.0012.0011.88-
Jan 25, 201912.0012.0012.0012.0011.88-
Jan 24, 201912.0012.0012.0012.0011.88-
Jan 23, 201912.0012.0012.0012.0011.88-
Jan 22, 201912.0012.0012.0012.0011.88100
Jan 18, 201912.0212.0212.0012.0011.88500
Jan 17, 201911.8111.8111.8111.8111.69100
Jan 16, 201911.8111.8111.8111.8111.69-
Jan 15, 201911.8111.8111.8111.8111.69-
Jan 14, 201911.8111.8111.8111.8111.69100
Jan 11, 201911.8111.8111.8111.8111.69200
Jan 10, 201911.8011.8011.8011.8011.68100
Jan 09, 201911.8011.8011.8011.8011.68-
Jan 08, 201911.8011.8011.8011.8011.68-
Jan 07, 201911.8011.8011.8011.8011.68-
Jan 04, 201911.8011.8011.8011.8011.68-
Jan 03, 201911.8011.8011.8011.8011.68100
Jan 02, 201911.8011.8011.8011.8011.68-
Dec 31, 201811.8011.8011.8011.8011.68100
Dec 28, 201812.0012.0012.0012.0011.88300
Dec 27, 201812.0012.0012.0012.0011.88100
Dec 26, 201812.0012.0012.0012.0011.88100
Dec 24, 201812.0012.0012.0012.0011.88-
Dec 21, 201812.0012.0012.0012.0011.88100
Dec 20, 201812.0012.0012.0012.0011.88100
Dec 19, 201812.0212.0212.0212.0211.90-
Dec 18, 201812.0212.0312.0212.0211.90500
Dec 17, 201812.2412.2412.2412.2412.11-
Dec 14, 201812.2412.2412.2412.2412.11-
Dec 13, 201812.2412.2412.2412.2412.11-
Dec 12, 201812.2412.2412.2412.2412.11-
Dec 11, 201812.3412.3412.2412.2412.11700
Dec 10, 201813.8113.8113.8113.8113.67-
Dec 07, 201812.0213.8112.0213.8113.67300
Dec 06, 201812.1012.1012.1012.1011.97100
Dec 04, 201812.1012.1012.1012.1011.97-
Dec 03, 201812.1012.1012.1012.1011.97-
Nov 30, 201812.1012.1012.1012.1011.97200
Nov 29, 201812.5012.5012.5012.5012.371,800
Nov 28, 201812.5012.5512.2512.5012.373,800
Nov 27, 201812.3312.3312.3312.3312.20-
Nov 26, 201812.3312.3312.3312.3312.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...