Davis Global Fund Class C (DGFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
-0.09 (-0.30%)
At close: Aug 26, 2026
DGFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.30% |
| Aug 25, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.37% |
| Aug 24, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.89% |
| Aug 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.87% |
| Aug 20, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.03% |
| Aug 19, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.77% |
| Aug 18, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.13% |
| Aug 17, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.43% |
| Aug 14, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.57% |
| Aug 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% |
| Aug 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.93% |
| Aug 11, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.26% |
| Aug 10, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.23% |
| Aug 7, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.00% |
| Aug 6, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.74% |
| Aug 5, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.07% |
| Aug 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.42% |
| Aug 3, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.12% |
| Jul 31, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.20% |
| Jul 30, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.80% |
| Jul 29, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.23% |
| Jul 28, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.60% |
| Jul 27, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.71% |
| Jul 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.34% |
| Jul 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.82% |
| Jul 22, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.14% |
| Jul 21, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.13% |
| Jul 20, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.71% |
| Jul 17, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.24% |
| Jul 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.80% |
| Jul 15, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 2.00% |
| Jul 14, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.24% |
| Jul 13, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.71% |
| Jul 10, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.41% |
| Jul 9, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.03% |
| Jul 8, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.40% |
| Jul 7, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.40% |
| Jul 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.46% |
| Jul 2, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.07% |
| Jul 1, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.31% |
| Jun 30, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.31% |
| Jun 29, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.94% |
| Jun 26, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.52% |
| Jun 25, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.90% |
| Jun 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.49% |
| Jun 23, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.07% |
| Jun 22, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.41% |
| Jun 18, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.14% |
| Jun 17, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.35% |
| Jun 16, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.00% |