Donegal Group Inc. (DGICB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Visitors trend2W10W9M

14.45

+0.46

(+3.29%)

As of 04:00PM EST. Market open.

Advertisement

Time Period:

Nov 19, 2023 - Nov 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	14.45	14.45	14.45	14.45	14.45	200
Nov 15, 2024	13.90	14.11	13.90	14.11	14.11	600
Nov 14, 2024	14.45	14.45	14.45	14.45	14.45	600
Nov 13, 2024	14.82	14.82	14.82	14.82	14.82	-
Nov 12, 2024	14.82	14.82	14.82	14.82	14.82	-
Nov 11, 2024	14.40	14.90	14.40	14.82	14.82	1,000
Nov 08, 2024	13.74	13.74	13.74	13.74	13.74	-
Nov 07, 2024	13.74	13.74	13.74	13.74	13.74	-
Nov 06, 2024	13.74	13.74	13.74	13.74	13.74	-
Nov 05, 2024	13.51	13.74	13.34	13.74	13.74	700
Nov 04, 2024	14.68	14.68	14.68	14.68	14.68	-
Nov 01, 2024	14.68	14.68	14.68	14.68	14.68	-
Oct 31, 2024	14.68	14.68	14.68	14.68	14.68	200
Oct 30, 2024	14.75	14.75	14.75	14.75	14.75	-
Oct 29, 2024	14.20	14.88	14.20	14.75	14.75	1,000
Oct 28, 2024	13.61	14.85	13.61	14.85	14.85	600
Oct 25, 2024	14.03	14.03	14.03	14.03	14.03	500
Oct 24, 2024	13.00	13.00	13.00	13.00	13.00	700
Oct 23, 2024	12.78	12.78	12.70	12.70	12.70	400
Oct 22, 2024	12.61	12.61	12.61	12.61	12.61	300
Oct 21, 2024	12.94	12.94	12.80	12.80	12.80	700
Oct 18, 2024	13.40	13.40	13.40	13.40	13.40	-
Oct 17, 2024	13.40	13.40	13.40	13.40	13.40	100
Oct 16, 2024	13.86	13.86	13.86	13.86	13.86	300
Oct 15, 2024	12.88	12.88	12.88	12.88	12.88	300
Oct 14, 2024	12.95	12.95	12.95	12.95	12.95	-
Oct 11, 2024	12.95	12.95	12.95	12.95	12.95	-
Oct 10, 2024	13.00	13.00	12.95	12.95	12.95	400
Oct 09, 2024	12.80	12.90	12.80	12.90	12.90	600
Oct 08, 2024	13.40	13.40	13.40	13.40	13.40	-
Oct 07, 2024	13.40	13.40	13.40	13.40	13.40	-
Oct 04, 2024	13.82	13.82	13.40	13.40	13.40	800
Oct 03, 2024	12.69	12.90	12.69	12.90	12.90	1,700
Oct 02, 2024	12.77	12.77	12.77	12.77	12.77	-
Oct 01, 2024	13.01	13.01	12.67	12.77	12.77	1,000
Sep 30, 2024	13.32	13.32	12.88	12.88	12.88	1,500
Sep 27, 2024	13.72	14.10	12.00	13.05	13.05	8,500
Sep 26, 2024	12.97	14.98	12.77	13.89	13.89	25,000
Sep 25, 2024	12.85	12.85	12.85	12.85	12.85	300
Sep 24, 2024	12.85	12.85	12.85	12.85	12.85	600
Sep 23, 2024	12.55	12.85	12.55	12.85	12.85	700
Sep 20, 2024	13.54	13.55	12.35	12.35	12.35	3,900
Sep 19, 2024	13.74	13.74	13.50	13.65	13.65	1,000
Sep 18, 2024	13.30	13.30	13.30	13.30	13.30	500
Sep 17, 2024	13.47	13.47	13.47	13.47	13.47	-
Sep 16, 2024	13.47	13.47	13.47	13.47	13.47	-
Sep 13, 2024	13.47	13.47	13.47	13.47	13.47	300
Sep 12, 2024	13.04	13.04	13.04	13.04	13.04	-
Sep 11, 2024	13.04	13.04	13.04	13.04	13.04	-
Sep 10, 2024	13.04	13.04	13.04	13.04	13.04	-
Sep 09, 2024	13.04	13.04	13.04	13.04	13.04	200
Sep 06, 2024	13.04	13.04	13.04	13.04	13.04	400
Sep 05, 2024	12.85	12.85	12.85	12.85	12.85	700
Sep 04, 2024	12.68	12.79	12.68	12.79	12.79	900
Sep 03, 2024	12.65	12.85	12.65	12.85	12.85	1,400
Aug 30, 2024	12.70	12.85	12.70	12.85	12.85	700
Aug 29, 2024	12.74	12.91	12.74	12.91	12.91	3,100
Aug 28, 2024	12.92	12.92	12.30	12.30	12.30	1,300
Aug 27, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 26, 2024	12.98	12.98	12.74	12.80	12.80	1,500
Aug 23, 2024	12.98	12.98	12.52	12.77	12.77	1,100
Aug 22, 2024	12.50	12.50	12.50	12.50	12.50	300
Aug 21, 2024	12.24	12.29	12.24	12.29	12.29	200
Aug 20, 2024	12.57	12.57	12.56	12.57	12.57	4,000
Aug 19, 2024	12.25	12.71	12.25	12.71	12.71	11,800
Aug 16, 2024	12.00	12.28	12.00	12.20	12.20	1,700
Aug 15, 2024	12.41	12.66	11.92	11.92	11.92	1,200
Aug 14, 2024	12.01	12.17	12.01	12.17	12.17	600
Aug 13, 2024	12.05	12.05	11.80	11.80	11.80	800
Aug 12, 2024	11.88	11.88	11.88	11.88	11.88	-
Aug 09, 2024	11.88	11.88	11.88	11.88	11.88	-
Aug 08, 2024	11.88	11.88	11.88	11.88	11.88	100
Aug 07, 2024	11.57	11.57	11.57	11.57	11.57	100
Aug 06, 2024	12.55	12.55	12.55	12.55	12.55	400
Aug 05, 2024	12.50	12.50	11.50	11.50	11.50	4,400
Aug 02, 2024	12.86	12.86	12.86	12.86	12.86	-
Aug 01, 2024	12.86	12.86	12.86	12.86	12.86	-
Jul 31, 2024	12.86	12.86	12.86	12.86	12.86	300
Jul 30, 2024	12.69	12.69	12.69	12.69	12.69	-
Jul 29, 2024	12.69	12.69	12.69	12.69	12.69	900
Jul 26, 2024	12.14	12.40	12.14	12.38	12.38	1,000
Jul 25, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 24, 2024	11.81	11.81	11.81	11.81	11.81	-
Jul 23, 2024	11.81	11.81	11.81	11.81	11.81	300
Jul 22, 2024	11.75	12.81	11.53	11.54	11.54	1,100
Jul 19, 2024	11.45	11.45	11.45	11.45	11.45	700
Jul 18, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 17, 2024	11.83	12.60	11.83	12.60	12.60	3,400
Jul 16, 2024	12.00	12.19	11.83	11.83	11.83	1,500
Jul 15, 2024	12.16	12.16	11.50	11.54	11.54	2,200
Jul 12, 2024	11.49	12.12	11.21	11.50	11.50	4,600
Jul 11, 2024	11.26	11.28	11.20	11.20	11.20	1,400
Jul 10, 2024	11.26	11.26	11.26	11.26	11.26	-
Jul 09, 2024	11.26	11.26	11.26	11.26	11.26	-
Jul 08, 2024	10.81	11.26	10.81	11.26	11.26	2,300
Jul 05, 2024	10.90	10.90	10.90	10.90	10.90	-
Jul 03, 2024	11.11	11.11	10.90	10.90	10.90	500
Jul 02, 2024	11.30	11.50	11.00	11.00	11.00	1,100
Jul 01, 2024	11.15	11.18	10.75	10.77	10.77	8,100
Jun 28, 2024	11.79	11.79	11.79	11.79	11.79	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,919.88+26.26(+0.45%)

Dow 3043,348.88-40.72(-0.09%)

Nasdaq18,975.62+183.81(+0.98%)

Russell 20002,312.65+6.31(+0.27%)

Crude Oil69.11-0.05(-0.07%)

Gold2,631.00+16.40(+0.63%)

Donegal Group Inc. (DGICB)

S&P 500
5,919.88
+26.26(+0.45%)

Dow 30
43,348.88
-40.72(-0.09%)

Nasdaq
18,975.62
+183.81(+0.98%)

Russell 2000
2,312.65
+6.31(+0.27%)

Crude Oil
69.11
-0.05(-0.07%)

Gold
2,631.00
+16.40(+0.63%)