DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.76	81.84	80.76	81.46	81.46	-0.19%	7,731
Feb 20, 2025	81.02	81.80	81.02	81.61	81.61	0.22%	3,292
Feb 19, 2025	81.84	81.85	80.78	81.43	81.43	-	13,408
Feb 18, 2025	80.85	82.98	80.85	81.43	81.43	3.50%	7,047
Feb 14, 2025	80.87	80.87	78.56	78.68	78.68	-3.99%	10,752
Feb 13, 2025	81.37	81.94	80.71	81.94	81.94	2.16%	9,380
Feb 12, 2025	80.68	80.71	79.88	80.21	80.21	-0.24%	13,904
Feb 11, 2025	80.99	81.00	78.97	80.40	80.40	-0.33%	6,861
Feb 10, 2025	80.29	81.68	80.29	80.67	80.67	3.68%	15,476
Feb 7, 2025	78.80	79.37	77.66	77.80	77.80	0.24%	6,795
Feb 6, 2025	77.51	79.00	76.93	77.62	77.62	-0.03%	7,016
Feb 5, 2025	77.95	78.66	77.45	77.64	77.64	0.77%	12,066
Feb 4, 2025	76.72	77.73	76.61	77.05	77.05	1.38%	6,836
Feb 3, 2025	76.53	76.90	75.99	76.00	76.00	1.83%	23,865
Jan 31, 2025	76.36	76.52	74.64	74.64	74.64	-1.45%	9,680
Jan 30, 2025	73.87	76.23	73.87	75.73	75.73	3.23%	12,442
Jan 29, 2025	73.50	73.50	72.84	73.36	73.36	-0.41%	1,368
Jan 28, 2025	72.99	73.67	72.99	73.67	73.67	2.26%	10,344
Jan 27, 2025	72.26	72.27	71.67	72.04	72.04	-2.19%	9,158
Jan 24, 2025	73.95	74.41	73.65	73.65	73.65	0.79%	3,390
Jan 23, 2025	72.25	73.07	72.19	73.07	73.07	0.24%	2,019
Jan 22, 2025	72.91	73.39	72.71	72.89	72.89	0.15%	8,987
Jan 21, 2025	71.76	72.86	71.76	72.78	72.78	1.56%	12,041
Jan 17, 2025	72.00	72.17	71.60	71.66	71.66	-0.18%	2,912
Jan 16, 2025	71.91	72.41	71.61	71.79	71.79	1.89%	8,856
Jan 15, 2025	69.53	70.56	69.53	70.46	70.46	1.91%	5,068
Jan 14, 2025	68.71	69.14	68.41	69.14	69.14	0.98%	6,778
Jan 13, 2025	68.77	68.86	68.34	68.47	68.47	-2.47%	9,284
Jan 10, 2025	71.24	71.50	70.20	70.20	70.20	2.38%	15,529
Jan 8, 2025	68.64	69.18	68.08	68.57	68.57	1.33%	9,652
Jan 7, 2025	68.00	69.24	67.30	67.67	67.67	1.38%	2,171
Jan 6, 2025	66.60	66.94	66.29	66.75	66.75	-0.76%	2,526
Jan 3, 2025	67.79	68.04	67.17	67.26	67.26	-1.59%	3,308
Jan 2, 2025	69.68	69.68	67.51	68.35	68.35	2.48%	39,690
Dec 31, 2024	66.42	66.83	65.94	66.70	66.70	0.88%	5,911
Dec 30, 2024	66.18	66.18	65.35	66.11	66.11	0.04%	3,867
Dec 27, 2024	66.24	66.24	65.58	66.09	66.09	-1.69%	2,923
Dec 26, 2024	66.35	67.74	66.35	67.23	67.23	1.75%	2,926
Dec 24, 2024	65.50	66.07	65.47	66.07	66.07	0.96%	3,003
Dec 23, 2024	65.59	65.74	65.35	65.44	65.44	-1.09%	6,717
Dec 20, 2024	65.66	66.50	65.66	66.16	66.16	1.95%	11,491
Dec 19, 2024	64.67	64.90	64.36	64.90	64.90	0.73%	3,887
Dec 18, 2024	66.97	68.10	64.43	64.43	64.43	-3.29%	39,329
Dec 17, 2024	66.60	66.90	66.17	66.62	66.62	-1.19%	6,298
Dec 16, 2024	67.96	67.96	67.21	67.42	67.42	0.58%	2,319
Dec 13, 2024	67.66	69.73	67.03	67.03	67.03	-2.49%	42,101
Dec 12, 2024	69.22	69.22	66.55	68.74	68.74	-3.30%	6,412
Dec 11, 2024	70.12	71.20	70.07	71.09	71.09	2.30%	42,430
Dec 10, 2024	69.40	69.63	68.92	69.49	69.49	2.59%	5,534
Dec 9, 2024	67.92	68.45	67.62	67.73	67.73	2.47%	16,304
Dec 6, 2024	65.97	66.51	65.78	66.10	66.10	-0.45%	36,829
Dec 5, 2024	66.91	67.95	65.78	66.40	66.40	-1.08%	9,100
Dec 4, 2024	67.42	67.60	67.13	67.13	67.13	0.72%	5,869
Dec 3, 2024	67.27	67.58	66.60	66.65	66.65	0.15%	10,521
Dec 2, 2024	64.47	66.95	64.47	66.55	66.55	-2.00%	9,745
Nov 29, 2024	67.51	67.96	67.50	67.91	67.91	1.75%	13,804
Nov 27, 2024	67.31	67.41	66.70	66.74	66.74	0.62%	4,300
Nov 26, 2024	66.07	66.34	65.54	66.34	66.34	0.13%	3,550
Nov 25, 2024	67.02	67.89	65.63	66.25	66.25	-5.87%	20,876
Nov 22, 2024	69.28	70.55	69.23	70.38	70.38	2.82%	9,357
Nov 21, 2024	68.10	68.72	68.00	68.45	68.45	2.08%	10,302
Nov 20, 2024	66.67	67.35	66.67	67.05	67.05	1.07%	10,546
Nov 19, 2024	66.42	66.42	65.92	66.34	66.34	1.71%	13,260
Nov 18, 2024	65.27	65.39	65.09	65.22	65.22	4.52%	5,737
Nov 15, 2024	63.60	63.60	62.41	62.41	62.41	-0.92%	8,445
Nov 14, 2024	62.70	63.40	62.14	62.99	62.99	-0.51%	14,145
Nov 13, 2024	65.35	65.35	63.26	63.31	63.31	-2.81%	12,707
Nov 12, 2024	65.44	65.70	64.41	65.13	65.13	-2.01%	9,898
Nov 11, 2024	65.41	67.90	65.31	66.47	66.47	-3.95%	28,773
Nov 8, 2024	69.77	69.77	69.17	69.20	69.20	-1.55%	9,673
Nov 7, 2024	69.46	71.00	69.35	70.29	70.29	3.36%	9,987
Nov 6, 2024	65.80	69.28	65.80	68.00	68.00	-6.08%	132,500
Nov 5, 2024	72.46	72.93	71.74	72.40	72.40	0.57%	8,070
Nov 4, 2024	72.20	72.34	71.84	71.99	71.99	0.24%	11,774
Nov 1, 2024	73.24	73.24	71.73	71.82	71.82	-0.88%	12,092
Oct 31, 2024	73.87	73.87	71.64	72.46	72.46	-2.81%	13,275
Oct 30, 2024	74.58	74.75	73.78	74.56	74.56	0.70%	7,754
Oct 29, 2024	72.75	74.71	72.75	74.04	74.04	2.40%	18,488
Oct 28, 2024	72.28	72.62	72.24	72.31	72.31	-0.26%	3,890
Oct 25, 2024	72.00	72.49	71.54	72.49	72.49	0.66%	12,788
Oct 24, 2024	72.21	72.34	71.39	72.02	72.02	1.45%	7,516
Oct 23, 2024	72.59	72.59	70.45	70.99	70.99	-2.42%	12,178
Oct 22, 2024	71.91	72.75	71.91	72.75	72.75	2.13%	13,199
Oct 21, 2024	71.78	72.37	71.13	71.23	71.23	0.06%	17,958
Oct 18, 2024	70.70	71.48	70.50	71.18	71.18	1.90%	16,598
Oct 17, 2024	69.52	70.10	69.48	69.86	69.86	1.21%	8,557
Oct 16, 2024	69.40	69.40	68.67	69.02	69.02	0.81%	4,947
Oct 15, 2024	68.17	68.86	67.64	68.47	68.47	0.84%	10,519
Oct 14, 2024	69.43	69.43	67.56	67.90	67.90	-0.24%	9,146
Oct 11, 2024	67.92	69.00	67.92	68.06	68.06	1.76%	4,431
Oct 10, 2024	66.45	66.88	66.10	66.88	66.88	1.21%	3,761
Oct 9, 2024	65.94	66.17	65.61	66.08	66.08	-0.66%	3,942
Oct 8, 2024	67.25	67.34	65.72	66.52	66.52	-1.14%	9,950
Oct 7, 2024	68.10	68.74	67.00	67.28	67.28	-1.37%	25,014
Oct 4, 2024	67.93	68.30	67.93	68.22	68.22	-0.75%	9,040
Oct 3, 2024	67.85	68.85	67.78	68.73	68.73	0.67%	7,764
Oct 2, 2024	68.11	68.47	67.51	68.27	68.27	-0.25%	10,286
Oct 1, 2024	67.95	69.01	67.95	68.44	68.44	1.95%	6,416
Sep 30, 2024	67.55	67.55	66.75	67.14	67.14	-1.44%	13,287
Sep 27, 2024	68.91	68.91	67.53	68.12	68.12	-1.40%	15,418