DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	68.74	69.30	68.30	69.09	69.09	0.92%	13,936
Sep 25, 2024	68.70	68.86	67.96	68.46	68.46	-0.26%	13,605
Sep 24, 2024	67.18	68.69	67.00	68.64	68.64	2.61%	14,425
Sep 23, 2024	67.00	67.24	66.86	66.89	66.89	0.39%	7,676
Sep 20, 2024	66.00	66.89	65.90	66.63	66.63	2.23%	22,650
Sep 19, 2024	64.90	65.47	64.26	65.18	65.18	3.08%	8,136
Sep 18, 2024	64.09	65.36	63.13	63.24	63.24	-1.29%	12,818
Sep 17, 2024	64.58	64.73	63.79	64.06	64.06	-1.29%	4,513
Sep 16, 2024	64.96	65.00	64.63	64.90	64.90	0.19%	4,075
Sep 13, 2024	64.56	64.99	64.50	64.77	64.77	1.73%	18,380
Sep 12, 2024	62.74	63.74	62.74	63.67	63.67	3.42%	10,438
Sep 11, 2024	61.22	61.70	61.11	61.56	61.56	-0.24%	1,660
Sep 10, 2024	61.28	61.78	61.09	61.71	61.71	0.90%	6,149
Sep 9, 2024	61.03	61.16	60.75	61.16	61.16	0.67%	2,840
Sep 6, 2024	61.29	61.65	60.43	60.75	60.75	-1.54%	8,680
Sep 5, 2024	61.77	61.90	61.27	61.70	61.70	1.70%	3,377
Sep 4, 2024	60.26	60.92	60.26	60.67	60.67	0.15%	3,134
Sep 3, 2024	60.66	60.66	59.84	60.58	60.58	-0.72%	10,842
Aug 30, 2024	61.61	61.61	60.88	61.02	61.02	-1.84%	5,453
Aug 29, 2024	61.46	62.28	61.46	62.17	62.17	1.08%	6,136
Aug 28, 2024	61.74	61.74	61.00	61.50	61.50	-1.34%	2,650
Aug 27, 2024	61.83	62.34	61.80	62.34	62.34	0.60%	3,330
Aug 26, 2024	62.65	62.66	59.78	61.96	61.96	0.56%	4,290
Aug 23, 2024	61.07	61.88	60.88	61.62	61.62	2.16%	5,386
Aug 22, 2024	60.42	60.42	59.83	60.32	60.32	-2.43%	5,902
Aug 21, 2024	61.45	61.82	61.17	61.82	61.82	-0.35%	3,305
Aug 20, 2024	62.55	62.66	61.42	62.04	62.04	0.88%	7,907
Aug 19, 2024	60.94	61.60	60.58	61.50	61.50	-0.53%	10,337
Aug 16, 2024	59.10	61.83	59.10	61.83	61.83	4.65%	11,282
Aug 15, 2024	58.78	59.35	58.52	59.08	59.08	0.59%	5,374
Aug 14, 2024	59.12	59.29	58.38	58.73	58.73	-1.66%	5,633
Aug 13, 2024	59.24	60.50	59.24	59.72	59.72	-0.28%	7,880
Aug 12, 2024	58.57	59.98	58.57	59.89	59.89	3.42%	4,584
Aug 9, 2024	57.81	57.93	57.72	57.91	57.91	0.47%	1,624
Aug 8, 2024	57.13	57.70	57.09	57.64	57.64	4.06%	3,563
Aug 7, 2024	56.49	56.49	55.39	55.39	55.39	-0.92%	5,680
Aug 6, 2024	56.20	56.20	55.72	55.91	55.91	-1.87%	1,948
Aug 5, 2024	56.14	57.04	55.94	56.97	56.97	-2.50%	9,132
Aug 2, 2024	60.00	60.11	57.27	58.43	58.43	-0.32%	8,128
Aug 1, 2024	59.36	59.44	58.40	58.62	58.62	-0.67%	5,295
Jul 31, 2024	58.13	59.21	57.68	59.01	59.01	3.38%	7,600
Jul 30, 2024	55.83	57.08	55.83	57.08	57.08	1.91%	400
Jul 29, 2024	56.30	56.30	55.73	56.01	56.01	-0.27%	3,544
Jul 26, 2024	56.21	56.22	56.03	56.16	56.16	1.88%	1,487
Jul 25, 2024	55.18	55.47	54.68	55.12	55.12	-3.12%	7,118
Jul 24, 2024	57.68	57.68	56.90	56.90	56.90	-0.73%	4,195
Jul 23, 2024	57.12	57.32	56.99	57.32	57.32	0.80%	949
Jul 22, 2024	56.48	56.87	56.02	56.87	56.87	0.21%	3,703
Jul 19, 2024	56.63	57.10	56.63	56.75	56.75	-3.67%	3,011
Jul 18, 2024	59.57	60.09	58.83	58.91	58.91	-1.09%	5,376
Jul 17, 2024	60.50	60.91	55.16	59.56	59.56	-0.77%	9,575
Jul 16, 2024	58.51	60.15	58.51	60.03	60.03	3.06%	19,624
Jul 15, 2024	58.05	58.40	57.78	58.24	58.24	1.04%	3,625
Jul 12, 2024	57.28	58.01	56.79	57.64	57.64	0.21%	15,767
Jul 11, 2024	57.30	58.04	56.85	57.52	57.52	3.31%	10,597
Jul 10, 2024	56.11	56.24	55.68	55.68	55.68	0.51%	2,882
Jul 9, 2024	55.32	55.40	54.80	55.40	55.40	0.54%	2,206
Jul 8, 2024	56.40	56.40	54.82	55.10	55.10	-2.54%	1,695
Jul 5, 2024	55.80	56.74	55.80	56.54	56.54	2.67%	7,369