DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	106.80	106.83	104.95	105.01	105.01	-2.13%	46,725
Jun 13, 2025	108.28	108.83	106.87	107.30	107.30	2.02%	43,830
Jun 12, 2025	104.81	105.64	104.34	105.18	105.18	2.29%	24,183
Jun 11, 2025	102.05	102.86	101.15	102.83	102.83	1.28%	23,089
Jun 10, 2025	102.14	102.56	101.09	101.53	101.53	-0.21%	15,367
Jun 9, 2025	100.80	102.08	100.50	101.74	101.74	1.44%	13,602
Jun 6, 2025	102.63	102.63	100.30	100.30	100.30	-2.78%	10,318
Jun 5, 2025	104.90	106.27	102.06	103.17	103.17	-1.47%	23,827
Jun 4, 2025	103.49	105.00	103.09	104.71	104.71	1.41%	17,885
Jun 3, 2025	103.35	103.46	102.35	103.25	103.25	-1.31%	12,358
Jun 2, 2025	103.81	104.67	102.97	104.62	104.62	4.99%	20,906
May 30, 2025	99.83	99.83	98.04	99.65	99.65	-1.50%	15,050
May 29, 2025	101.15	101.50	100.24	101.17	101.17	0.99%	22,632
May 28, 2025	100.11	100.77	99.55	100.18	100.18	-0.03%	6,146
May 27, 2025	100.55	101.00	99.28	100.21	100.21	-3.35%	24,382
May 23, 2025	103.00	104.60	102.19	103.68	103.68	3.99%	24,883
May 22, 2025	100.71	100.71	99.08	99.71	99.71	-1.72%	19,168
May 21, 2025	100.70	101.69	100.12	101.45	101.45	1.48%	28,055
May 20, 2025	96.71	99.99	96.46	99.97	99.97	4.11%	17,523
May 19, 2025	96.07	96.63	95.50	96.03	96.03	2.45%	25,533
May 16, 2025	92.56	93.82	92.34	93.73	93.73	-2.33%	35,431
May 15, 2025	93.68	96.25	93.52	95.97	95.97	3.62%	19,049
May 14, 2025	93.80	94.20	92.11	92.62	92.62	-4.89%	30,532
May 13, 2025	97.16	97.54	96.16	97.38	97.38	1.45%	35,919
May 12, 2025	97.00	97.16	95.13	95.99	95.99	-5.86%	46,041
May 9, 2025	102.99	103.29	101.68	101.96	101.96	1.37%	29,007
May 8, 2025	103.98	104.30	99.85	100.58	100.58	-3.91%	69,587
May 7, 2025	105.92	106.23	104.49	104.67	104.67	-2.83%	30,784
May 6, 2025	106.19	108.00	105.40	107.72	107.72	5.55%	36,089
May 5, 2025	101.13	102.77	100.90	102.06	102.06	6.12%	31,617
May 2, 2025	97.56	98.08	95.29	96.17	96.17	0.30%	31,465
May 1, 2025	95.40	97.00	94.30	95.88	95.88	-4.26%	58,687
Apr 30, 2025	100.87	101.62	99.61	100.15	100.15	-0.96%	34,747
Apr 29, 2025	102.19	102.19	100.72	101.12	101.12	-2.85%	22,208
Apr 28, 2025	100.94	104.09	100.21	104.09	104.09	3.26%	26,933
Apr 25, 2025	99.00	100.97	98.35	100.80	100.80	-2.22%	31,513
Apr 24, 2025	102.09	103.29	101.19	103.09	103.09	2.96%	20,735
Apr 23, 2025	100.44	101.49	98.28	100.13	100.13	-4.80%	101,278
Apr 22, 2025	109.72	109.72	104.50	105.18	105.18	-2.61%	59,085
Apr 21, 2025	108.10	108.48	106.97	108.00	108.00	5.88%	33,968
Apr 17, 2025	102.32	102.86	99.70	102.00	102.00	-1.21%	16,544
Apr 16, 2025	101.12	104.00	100.42	103.25	103.25	6.72%	30,577
Apr 15, 2025	95.62	97.25	95.11	96.75	96.75	1.38%	14,462
Apr 14, 2025	95.05	96.14	93.41	95.43	95.43	-1.46%	24,009
Apr 11, 2025	97.00	97.86	94.00	96.84	96.84	3.96%	35,729
Apr 10, 2025	90.95	93.98	90.14	93.15	93.15	4.93%	40,657
Apr 9, 2025	87.04	89.30	82.49	88.77	88.77	8.14%	40,684
Apr 8, 2025	83.84	84.19	81.81	82.09	82.09	-0.94%	15,084
Apr 7, 2025	84.33	84.77	81.07	82.87	82.87	-2.82%	130,838
Apr 4, 2025	88.07	88.07	82.50	85.27	85.27	-5.23%	41,789