Australia markets closed

Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.85-0.06 (-0.46%)
At close: 04:00PM EDT
12.85 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202412.8713.0412.6712.8512.8546,300
17 June 202412.7312.9312.6712.9112.9139,500
14 June 202412.7512.8112.6512.7712.7737,800
13 June 202412.9312.9412.7712.8412.8426,900
12 June 202413.1413.2312.9412.9812.9830,000
11 June 202412.9113.1112.9113.0213.0240,400
10 June 202412.9413.0412.9313.0313.0316,600
07 June 202413.0913.1713.0213.1113.1128,000
06 June 202413.0213.1212.9313.1213.1226,800
05 June 202413.0513.1213.0113.1013.1030,400
04 June 202413.1313.2912.9613.1813.1843,100
03 June 202413.2313.3012.9913.1913.1978,000
31 May 202413.0113.2713.0113.2413.24112,300
30 May 202412.9613.1412.9313.0313.0346,300
29 May 202412.9413.0512.8012.8712.8746,600
28 May 202413.1013.1913.0213.0613.0657,400
24 May 202413.0213.0712.9313.0113.0134,600
23 May 202413.2913.2913.0013.0313.0344,400
22 May 202413.0313.4213.0313.3513.3575,900
21 May 202413.1013.1113.0013.0013.0038,300
20 May 202413.3513.5413.0413.0713.0748,600
17 May 202413.3713.3913.2313.3513.3541,300
16 May 202413.2513.3313.0913.3313.3337,000
15 May 202413.2413.2713.1513.2013.2042,000
14 May 202413.2813.2913.1613.2413.2440,800
13 May 202413.3713.3713.1413.1713.1741,000
10 May 202413.3413.3413.1913.2913.2939,200
09 May 202413.2513.3813.0713.3213.32111,600
08 May 202413.4013.4313.2013.3713.3748,700
07 May 202413.4613.5013.3213.3613.3640,000
06 May 202413.6513.7613.4213.5313.5340,100
03 May 202413.6213.6213.4013.5513.5527,900
02 May 202413.5013.6413.4213.5213.5247,200
01 May 202413.5513.7113.3613.5013.5061,100
30 Apr 202413.3013.4513.2713.4413.4435,000
29 Apr 202413.4013.5313.3413.3513.3544,400
26 Apr 202413.7613.7613.4013.4513.4544,900
25 Apr 202414.0314.0713.8013.8513.8548,500
24 Apr 202413.7414.0413.6114.0014.0056,400
23 Apr 202413.7513.9313.7313.8013.8039,200
22 Apr 202414.0014.1013.8113.8313.8342,800
19 Apr 202413.5514.0813.5514.0214.0261,100
18 Apr 202413.3813.7013.3813.6413.6445,400
17 Apr 202413.5613.5613.3613.3813.3833,300
16 Apr 202413.2913.4713.2713.4613.4630,900
15 Apr 202413.3913.3913.1913.3113.3141,100
12 Apr 202413.4313.4813.2613.3213.3225,700
11 Apr 202413.4013.5613.2513.4013.4056,000
10 Apr 202413.5313.5813.2913.5313.5358,300
09 Apr 202413.7313.7913.5013.7213.7233,000
08 Apr 202413.7713.8513.7013.7413.7437,200
05 Apr 202413.9313.9313.6613.7713.7734,000
04 Apr 202413.8614.2813.8213.9813.9869,600
03 Apr 202413.6313.9413.6313.8413.8457,400
02 Apr 202413.7913.8813.6213.7213.7246,500
01 Apr 202414.1214.1213.7613.8813.8834,900
28 Mar 202414.1614.2814.1014.1414.1460,800
27 Mar 202413.8214.0613.8214.0414.0444,000
26 Mar 202413.7913.9213.6713.7213.7247,200
25 Mar 202413.6513.9513.6413.7513.7540,400
22 Mar 202413.9213.9913.5413.5613.5653,800
21 Mar 202413.9214.0813.9113.9613.9687,800
20 Mar 202414.0114.0713.6813.9313.9371,800
19 Mar 202413.9614.1413.9314.0414.0499,800
18 Mar 202414.0914.1413.7813.9713.97147,000
15 Mar 202413.1014.2213.1014.2014.20527,900
14 Mar 202413.3713.4013.1213.2213.2264,600
13 Mar 202413.4713.5113.1213.4013.4069,700
12 Mar 202413.5213.5513.4013.4913.4957,400
11 Mar 202413.6313.7613.5413.5613.5643,100
08 Mar 202413.8514.0013.6213.7113.7154,900
07 Mar 202413.9513.9513.5513.7313.7366,600
06 Mar 202413.7513.8913.6713.8413.8440,000
05 Mar 202413.8614.0013.7113.7313.7335,100
04 Mar 202413.9914.0213.8413.8713.8732,200
01 Mar 202413.9314.0013.8113.9413.9443,100
29 Feb 202414.0214.0513.8614.0014.0084,700
28 Feb 202413.9114.1013.7913.8613.8663,900
27 Feb 202414.2114.2113.8513.9713.9777,900
26 Feb 202413.8614.2713.8614.2314.2339,500
23 Feb 202414.3414.4613.8813.9913.9963,500
22 Feb 202414.2414.5814.2114.4114.4146,900
21 Feb 202414.6314.6914.4214.4614.4632,200
20 Feb 202414.6614.9714.6614.7214.7233,400
16 Feb 202415.0015.0214.7814.7914.7924,500
15 Feb 202414.5215.0814.5215.0115.0173,600
14 Feb 202414.4614.4814.2414.4214.4255,000
13 Feb 202414.6414.7714.2614.3314.3355,200
12 Feb 202414.4714.9614.4714.8314.8365,800
09 Feb 202414.3114.5414.2614.4914.4938,300
08 Feb 202414.3214.3514.2614.3514.3520,500
07 Feb 202414.4814.4814.2714.2714.2725,500
06 Feb 202414.4514.5214.3714.4814.4823,500
05 Feb 202414.5414.6014.4514.4714.4731,500
02 Feb 202414.6814.8214.2314.7014.7050,600
01 Feb 202414.9714.9714.6914.8514.8540,500
31 Jan 202415.0215.1314.2715.0115.0162,800
31 Jan 20240.17 Dividend
30 Jan 202415.1915.3015.1215.2515.0842,700
29 Jan 202414.9015.2014.8515.1614.9973,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...