DGAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.54	30.54	30.54	30.54	30.54	0.54%	1
May 28, 2026	30.40	30.40	30.38	30.38	30.38	0.05%	322
May 27, 2026	30.36	30.36	30.36	30.36	30.36	-0.13%	5,199
May 26, 2026	30.42	30.42	30.36	30.40	30.40	0.35%	2,422
May 22, 2026	30.30	30.30	30.30	30.30	30.30	0.22%	-
May 21, 2026	30.19	30.26	30.19	30.23	30.23	-	550
May 20, 2026	30.23	30.26	30.23	30.23	30.23	0.23%	17,689
May 19, 2026	30.16	30.16	30.16	30.16	30.16	-0.07%	-
May 18, 2026	30.21	30.21	30.18	30.18	30.18	0.08%	356
May 15, 2026	30.15	30.19	30.15	30.16	30.16	-0.20%	3,446
May 14, 2026	30.22	30.22	30.22	30.22	30.22	0.15%	-
May 13, 2026	30.18	30.18	30.17	30.17	30.17	0.18%	448
May 12, 2026	30.18	30.18	30.12	30.12	30.12	-0.13%	500
May 11, 2026	30.23	30.24	30.16	30.16	30.16	-0.02%	1,400
May 8, 2026	30.20	30.21	30.16	30.16	30.16	0.20%	1,004
May 7, 2026	30.13	30.16	30.10	30.10	30.10	-0.02%	800
May 6, 2026	30.10	30.15	30.10	30.11	30.11	0.13%	300
May 5, 2026	30.08	30.08	30.07	30.07	30.07	0.47%	600
May 4, 2026	30.04	30.04	29.93	29.93	29.93	-0.28%	951
May 1, 2026	30.06	30.06	30.01	30.01	30.01	0.08%	200
Apr 30, 2026	29.92	29.99	29.90	29.99	29.99	0.33%	452
Apr 29, 2026	29.90	29.91	29.89	29.89	29.89	0.02%	3,513
Apr 28, 2026	29.87	29.93	29.87	29.88	29.88	-0.05%	48,413
Apr 27, 2026	29.95	29.95	29.83	29.90	29.90	0.05%	5,306
Apr 24, 2026	29.86	29.92	29.86	29.88	29.88	0.35%	8,644
Apr 23, 2026	29.78	29.80	29.78	29.78	29.78	-0.25%	1,404
Apr 22, 2026	29.80	29.85	29.79	29.85	29.85	0.17%	440
Apr 21, 2026	29.89	29.91	29.78	29.80	29.80	-0.07%	16,230