UK markets closed

DigitalBridge Group, Inc. (DBRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.91-0.08 (-1.00%)
At close: 04:00PM EST
7.91 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20218.008.027.727.917.913,236,900
02 Dec 20217.778.087.667.997.994,236,400
01 Dec 20218.138.177.677.677.674,362,000
30 Nov 20218.188.197.937.967.967,434,800
29 Nov 20218.228.318.068.268.265,699,800
26 Nov 20218.008.177.788.108.103,620,600
24 Nov 20217.998.287.928.218.215,331,400
23 Nov 20217.608.027.557.967.965,481,900
22 Nov 20217.497.637.397.567.564,401,700
19 Nov 20217.417.667.407.567.564,191,700
18 Nov 20217.807.857.537.597.593,356,100
17 Nov 20217.907.947.527.777.774,309,900
16 Nov 20218.238.267.887.917.915,922,200
15 Nov 20217.528.247.508.178.1718,320,900
12 Nov 20217.587.597.467.567.561,486,800
11 Nov 20217.707.717.517.537.531,473,100
10 Nov 20217.798.027.687.697.695,311,500
09 Nov 20217.707.847.687.797.796,709,600
08 Nov 20217.707.717.577.657.652,309,700
05 Nov 20217.717.807.577.677.674,072,400
04 Nov 20217.157.607.107.437.437,684,100
03 Nov 20216.807.006.806.966.963,008,800
02 Nov 20216.946.946.796.836.831,781,000
01 Nov 20216.696.946.666.936.932,533,300
29 Oct 20216.696.746.616.706.702,746,200
28 Oct 20216.616.736.576.696.691,767,100
27 Oct 20216.606.686.536.596.592,772,400
26 Oct 20216.676.756.616.686.682,342,100
25 Oct 20216.576.686.536.666.662,644,600
22 Oct 20216.656.696.536.576.573,114,900
21 Oct 20216.506.636.436.616.612,493,400
20 Oct 20216.426.576.356.486.481,758,600
19 Oct 20216.556.656.416.426.422,466,200
18 Oct 20216.726.746.536.596.592,363,200
15 Oct 20217.057.096.686.736.733,477,600
14 Oct 20216.816.966.776.856.853,991,800
13 Oct 20216.666.826.656.806.803,661,300
12 Oct 20216.736.786.696.706.703,432,300
11 Oct 20216.686.836.616.696.692,939,700
08 Oct 20216.396.746.356.706.703,905,100
07 Oct 20216.496.596.356.426.427,311,400
06 Oct 20215.706.115.536.106.107,928,900
05 Oct 20216.086.135.835.845.844,290,000
04 Oct 20216.206.266.076.106.102,079,700
01 Oct 20216.066.256.066.186.182,358,000
30 Sept 20216.216.306.036.036.033,612,500
29 Sept 20216.156.266.046.196.193,065,000
28 Sept 20216.296.296.046.066.066,084,100
27 Sept 20216.346.466.276.316.312,865,000
24 Sept 20216.556.566.316.356.352,740,300
23 Sept 20216.556.576.456.476.472,883,600
22 Sept 20216.436.566.426.476.471,465,400
21 Sept 20216.586.606.406.426.421,934,500
20 Sept 20216.476.496.346.496.492,441,600
17 Sept 20216.476.596.396.596.598,398,900
16 Sept 20216.446.516.286.506.502,441,500
15 Sept 20216.506.526.436.466.461,946,300
14 Sept 20216.706.706.476.526.521,688,700
13 Sept 20216.536.746.456.626.622,058,400
10 Sept 20216.516.716.456.476.473,563,700
09 Sept 20216.506.666.486.516.513,170,700
08 Sept 20216.736.846.626.676.672,933,700
07 Sept 20216.806.836.686.736.732,200,300
03 Sept 20216.856.906.726.856.851,196,100
02 Sept 20216.986.986.846.886.882,363,500
01 Sept 20216.966.996.826.936.931,293,100
31 Aug 20216.856.946.836.906.902,286,000
30 Aug 20217.017.056.856.886.881,539,300
27 Aug 20216.757.096.757.017.012,152,800
26 Aug 20216.926.926.726.776.771,806,600
25 Aug 20216.817.026.786.956.951,659,600
24 Aug 20216.906.926.786.816.812,435,600
23 Aug 20216.856.936.746.886.881,883,300
20 Aug 20216.626.836.616.806.802,041,400
19 Aug 20216.636.746.616.666.662,795,900
18 Aug 20216.766.826.646.756.751,868,000
17 Aug 20216.806.876.706.796.792,765,500
16 Aug 20216.996.996.826.896.892,509,300
13 Aug 20217.147.156.997.027.021,231,200
12 Aug 20217.247.247.027.157.152,329,600
11 Aug 20217.077.267.077.197.191,726,900
10 Aug 20217.067.256.977.137.131,905,000
09 Aug 20217.037.136.867.007.003,433,700
06 Aug 20216.967.126.657.067.063,954,900
05 Aug 20216.807.036.806.986.982,593,400
04 Aug 20216.696.886.686.826.822,255,000
03 Aug 20216.866.866.646.766.761,472,900
02 Aug 20216.977.046.696.816.812,926,300
30 Jul 20216.847.086.836.966.963,906,000
29 Jul 20216.776.986.746.846.847,135,700
28 Jul 20216.786.876.646.736.732,470,300
27 Jul 20216.866.926.666.696.692,881,500
26 Jul 20216.776.916.706.886.882,395,500
23 Jul 20216.906.976.726.766.764,153,300
22 Jul 20216.906.976.786.826.825,139,600
21 Jul 20217.017.226.746.876.8711,158,600
20 Jul 20217.047.306.846.936.9312,412,500
19 Jul 20217.107.186.907.037.039,009,400
16 Jul 20217.457.537.207.247.241,916,200
15 Jul 20217.377.447.207.407.401,581,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...