Donegal Group Inc. (DGICB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 143 |
| 02 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 01 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 30 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 29 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 25 Apr 2024 | 13.30 | 13.30 | 12.91 | 12.91 | 12.91 | 300 |
| 24 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 400 |
| 23 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 22 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 700 |
| 19 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 18 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 300 |
| 17 Apr 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 12.75 | 700 |
| 16 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 800 |
| 15 Apr 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 2,000 |
| 12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Apr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 2,400 |
| 10 Apr 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 13.18 | 500 |
| 09 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
| 08 Apr 2024 | 13.20 | 13.54 | 12.82 | 13.54 | 13.54 | 4,000 |
| 05 Apr 2024 | 13.80 | 13.80 | 12.82 | 12.82 | 12.82 | 1,300 |
| 04 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,600 |
| 03 Apr 2024 | 13.20 | 13.37 | 13.20 | 13.37 | 13.37 | 3,100 |
| 02 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,500 |
| 01 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,100 |
| 28 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 27 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 200 |
| 26 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
| 25 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 22 Mar 2024 | 13.11 | 13.22 | 13.11 | 13.22 | 13.22 | 2,700 |
| 21 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 20 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 19 Mar 2024 | 13.06 | 13.11 | 13.05 | 13.11 | 13.11 | 3,800 |
| 18 Mar 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 1,000 |
| 15 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3,000 |
| 14 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
| 13 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 12 Mar 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | 500 |
| 11 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 06 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 |
| 05 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
| 04 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| 01 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 400 |
| 29 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 28 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 27 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 200 |
| 26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| 23 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
| 22 Feb 2024 | 13.95 | 14.64 | 13.95 | 14.64 | 14.64 | 4,900 |
| 21 Feb 2024 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | 900 |
| 20 Feb 2024 | 14.05 | 14.10 | 13.68 | 13.83 | 13.83 | 6,600 |
| 16 Feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | 1,100 |
| 15 Feb 2024 | 14.00 | 14.20 | 13.34 | 13.95 | 13.95 | 3,900 |
| 14 Feb 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 800 |
| 13 Feb 2024 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | 700 |
| 12 Feb 2024 | 14.45 | 14.60 | 14.24 | 14.50 | 14.50 | 2,600 |
| 09 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 08 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
| 07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 900 |
| 06 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
| 05 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 700 |
| 02 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 01 Feb 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,100 |
| 31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 31 Jan 2024 | 0.153 Dividend | |||||
| 30 Jan 2024 | 14.33 | 14.97 | 14.33 | 14.97 | 14.82 | 1,300 |
| 29 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 2,700 |
| 26 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 300 |
| 25 Jan 2024 | 14.78 | 15.60 | 14.78 | 15.60 | 15.44 | 1,800 |
| 24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 400 |
| 23 Jan 2024 | 14.35 | 14.80 | 14.35 | 14.80 | 14.65 | 1,100 |
| 22 Jan 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | 500 |
| 19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| 18 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| 17 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 700 |
| 16 Jan 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.14 | 300 |
| 12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,700 |
| 11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,200 |
| 10 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 100 |
| 09 Jan 2024 | 16.00 | 16.00 | 13.22 | 14.49 | 14.34 | 5,200 |
| 08 Jan 2024 | 15.96 | 15.96 | 14.00 | 15.13 | 14.98 | 5,200 |
| 05 Jan 2024 | 15.14 | 15.67 | 15.14 | 15.66 | 15.50 | 3,500 |
| 04 Jan 2024 | 15.25 | 15.25 | 15.23 | 15.24 | 15.08 | 600 |
| 03 Jan 2024 | 14.00 | 15.63 | 14.00 | 15.00 | 14.85 | 4,500 |
| 02 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.13 | 100 |
| 29 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | 100 |
| 28 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 27 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 26 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 22 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 21 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 20 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| 19 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | 200 |
| 18 Dec 2023 | 13.64 | 13.67 | 13.63 | 13.63 | 13.49 | 1,200 |
| 15 Dec 2023 | 13.79 | 15.17 | 13.79 | 15.17 | 15.01 | 5,400 |
| 14 Dec 2023 | 13.16 | 13.16 | 13.11 | 13.11 | 12.98 | 600 |
| 13 Dec 2023 | 13.40 | 13.40 | 13.10 | 13.10 | 12.97 | 200 |
| 12 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.