Davis Global Fund Class C (DGFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.90
+0.03 (0.10%)
At close: Feb 13, 2026
DGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.10% |
| Feb 12, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -2.63% |
| Feb 11, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.30% |
| Feb 10, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Feb 9, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.92% |
| Feb 6, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.90% |
| Feb 5, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.06% |
| Feb 4, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.68% |
| Feb 3, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.03% |
| Feb 2, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.10% |
| Jan 30, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.41% |
| Jan 29, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.95% |
| Jan 28, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.10% |
| Jan 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.20% |
| Jan 26, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.41% |
| Jan 23, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Jan 22, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.78% |
| Jan 21, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.93% |
| Jan 20, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.22% |
| Jan 16, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.81% |
| Jan 15, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.27% |
| Jan 14, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.66% |
| Jan 13, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.30% |
| Jan 12, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Jan 9, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.23% |
| Jan 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.30% |
| Jan 7, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.82% |
| Jan 6, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.59% |
| Jan 5, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.20% |
| Jan 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.32% |
| Dec 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.87% |
| Dec 30, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.03% |
| Dec 29, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.03% |
| Dec 26, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Dec 24, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.20% |
| Dec 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.14% |
| Dec 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Dec 19, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.31% |
| Dec 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.25% |
| Dec 17, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.17% |
| Dec 16, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.86% |
| Dec 15, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.03% |
| Dec 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -7.85% |
| Dec 11, 2025 | 29.23 | 29.23 | 29.23 | 31.58 | 29.23 | 0.29% |
| Dec 10, 2025 | 29.14 | 29.14 | 29.14 | 31.49 | 29.14 | 1.25% |
| Dec 9, 2025 | 28.78 | 28.78 | 28.78 | 31.10 | 28.78 | 0.06% |
| Dec 8, 2025 | 28.76 | 28.76 | 28.76 | 31.08 | 28.76 | -0.67% |
| Dec 5, 2025 | 28.96 | 28.96 | 28.96 | 31.29 | 28.96 | 1.10% |
| Dec 3, 2025 | 28.64 | 28.64 | 28.64 | 30.95 | 28.64 | 0.32% |
| Dec 2, 2025 | 28.55 | 28.55 | 28.55 | 30.85 | 28.55 | 0.10% |