DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	36.70	36.98	36.62	36.70	36.70	0.04%	16,620
Apr 15, 2026	36.70	36.78	36.45	36.69	36.69	0.21%	19,069
Apr 14, 2026	36.45	36.93	36.28	36.61	36.61	1.86%	51,352
Apr 13, 2026	35.43	36.15	35.42	35.94	35.94	0.98%	7,632
Apr 10, 2026	35.70	35.74	35.49	35.59	35.59	0.58%	5,598
Apr 9, 2026	35.35	35.50	35.08	35.39	35.39	-0.05%	13,386
Apr 8, 2026	33.24	35.60	33.24	35.40	35.40	5.53%	3,739
Apr 7, 2026	33.26	33.55	33.09	33.55	33.55	0.38%	7,496
Apr 6, 2026	33.34	33.58	33.34	33.42	33.42	1.02%	7,143
Apr 2, 2026	32.56	33.35	32.56	33.08	33.08	-1.27%	22,789
Apr 1, 2026	33.27	33.78	33.27	33.51	33.51	1.17%	35,823
Mar 31, 2026	32.40	33.13	32.13	33.12	33.12	3.90%	26,950
Mar 30, 2026	32.34	32.34	31.32	31.88	31.88	-1.45%	12,206
Mar 27, 2026	32.28	32.62	32.19	32.35	32.35	-0.65%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.56	-3.31%	8,223
Mar 25, 2026	33.63	33.82	33.58	33.68	33.61	1.55%	11,393
Mar 24, 2026	32.87	33.35	32.87	33.16	33.10	-1.83%	4,661
Mar 23, 2026	33.78	33.98	33.31	33.78	33.71	3.89%	19,296
Mar 20, 2026	32.86	32.96	32.35	32.52	32.45	-3.49%	10,700
Mar 19, 2026	32.86	33.71	32.86	33.69	33.62	0.65%	11,454
Mar 18, 2026	34.04	34.04	33.47	33.47	33.41	-1.90%	14,978
Mar 17, 2026	34.23	34.29	34.03	34.12	34.05	1.29%	6,278
Mar 16, 2026	33.50	33.75	33.49	33.69	33.62	2.61%	13,412
Mar 13, 2026	33.46	33.48	32.63	32.83	32.77	-0.76%	15,384
Mar 12, 2026	33.68	33.68	32.96	33.08	33.02	-3.56%	22,933
Mar 11, 2026	34.19	34.44	34.05	34.31	34.24	0.56%	19,657
Mar 10, 2026	34.22	34.89	34.04	34.11	34.05	-0.13%	7,838
Mar 9, 2026	33.01	34.22	32.93	34.16	34.09	1.82%	9,557
Mar 6, 2026	33.44	33.75	33.33	33.55	33.48	-0.99%	6,988
Mar 5, 2026	34.17	34.49	33.42	33.88	33.82	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.55	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.20	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	35.99	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.66	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.75	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	36.93	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.38	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.76	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.20	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.37	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.46	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.28	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.50	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.28	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.62	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.87	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.88	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.56	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.68	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.92	-0.76%	26,525