DGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	48.32	48.35	48.18	48.18	48.18	-0.45%	700
Jan 28, 2025	48.33	48.48	48.28	48.40	48.40	0.44%	800
Jan 27, 2025	48.02	48.19	48.02	48.19	48.19	-0.23%	16,900
Jan 24, 2025	48.35	48.35	48.30	48.30	48.30	-0.12%	525
Jan 23, 2025	47.34	48.36	47.34	48.36	48.36	0.25%	3,027
Jan 22, 2025	48.25	48.28	48.21	48.24	48.24	0.50%	700
Jan 21, 2025	47.86	48.00	47.86	48.00	48.00	0.42%	517
Jan 20, 2025	49.97	49.97	47.76	47.80	47.80	0.40%	1,207
Jan 17, 2025	47.90	47.90	47.50	47.61	47.61	0.59%	2,900
Jan 16, 2025	47.31	47.34	47.31	47.33	47.33	0.21%	1,900
Jan 15, 2025	47.12	47.23	47.12	47.23	47.23	1.42%	422
Jan 14, 2025	46.37	46.57	46.37	46.57	46.57	0.32%	1,200
Jan 13, 2025	46.19	46.42	46.19	46.42	46.42	0.32%	600
Jan 10, 2025	46.93	46.93	46.23	46.27	46.27	-1.28%	2,800
Jan 9, 2025	46.87	46.87	46.87	46.87	46.87	-	-
Jan 8, 2025	46.74	46.87	46.74	46.87	46.87	0.36%	533
Jan 7, 2025	47.45	47.45	46.70	46.70	46.70	-0.60%	1,725
Jan 6, 2025	47.34	47.38	46.98	46.98	46.98	-0.02%	541
Jan 3, 2025	46.89	47.00	46.89	46.99	46.99	0.60%	601
Jan 2, 2025	46.77	46.90	46.70	46.71	46.71	-0.04%	1,400
Dec 31, 2024	46.76	46.76	46.58	46.73	46.73	-0.04%	332
Dec 30, 2024	47.04	47.04	46.75	46.75	46.75	-1.10%	625
Dec 27, 2024	47.27	47.27	47.27	47.27	47.27	0.62%	126
Dec 24, 2024	46.98	46.98	46.98	46.98	46.98	-0.42%	244
Dec 23, 2024	46.81	47.21	46.80	47.18	47.18	0.06%	1,200
Dec 20, 2024	46.75	47.40	46.75	47.15	47.00	0.70%	2,200
Dec 19, 2024	46.98	47.09	46.82	46.82	46.67	-1.06%	2,700
Dec 18, 2024	48.29	48.29	47.32	47.32	47.17	-1.60%	5,349
Dec 17, 2024	47.95	48.17	47.92	48.09	47.93	-0.43%	1,942
Dec 16, 2024	48.71	48.71	48.30	48.30	48.14	-0.62%	605
Dec 13, 2024	48.60	48.60	48.60	48.60	48.44	-0.27%	101
Dec 12, 2024	48.83	48.83	48.70	48.73	48.57	-0.37%	2,223
Dec 11, 2024	48.90	49.02	48.90	48.91	48.75	0.45%	712
Dec 10, 2024	49.13	49.13	48.69	48.69	48.53	-0.73%	648
Dec 9, 2024	49.05	49.05	49.05	49.05	48.89	-0.14%	1,219
Dec 6, 2024	49.31	49.31	49.11	49.12	48.96	0.02%	900
Dec 5, 2024	49.23	49.23	49.11	49.11	48.95	-0.41%	1,300
Dec 4, 2024	49.33	49.33	49.19	49.31	49.15	0.02%	1,642
Dec 3, 2024	49.26	49.32	49.24	49.30	49.14	-0.14%	5,700
Dec 2, 2024	49.27	49.37	49.27	49.37	49.21	-0.06%	1,100
Nov 29, 2024	49.96	49.96	49.37	49.40	49.24	0.30%	1,531
Nov 28, 2024	49.64	49.64	49.24	49.25	49.09	-0.14%	3,200
Nov 27, 2024	48.45	49.32	48.45	49.32	49.16	0.12%	1,202
Nov 26, 2024	49.27	49.27	48.99	49.26	49.10	0.55%	1,819
Nov 25, 2024	49.05	49.15	48.99	48.99	48.83	0.39%	2,300
Nov 22, 2024	48.77	48.80	48.59	48.80	48.64	0.58%	2,741
Nov 21, 2024	48.56	48.59	48.04	48.52	48.36	1.17%	5,600
Nov 20, 2024	47.94	47.99	47.79	47.96	47.80	-0.39%	1,900
Nov 19, 2024	48.19	48.19	48.12	48.15	47.99	-0.12%	1,200
Nov 18, 2024	48.28	48.28	48.21	48.21	48.05	0.37%	900
Nov 15, 2024	48.64	48.64	48.00	48.03	47.87	-1.58%	3,904
Nov 14, 2024	48.80	48.80	48.80	48.80	48.64	-0.59%	307
Nov 13, 2024	49.22	49.22	49.03	49.09	48.93	0.04%	5,607
Nov 12, 2024	49.55	49.55	49.07	49.07	48.91	-0.61%	443
Nov 11, 2024	49.31	49.37	49.31	49.37	49.21	-0.28%	206
Nov 8, 2024	49.55	49.55	49.44	49.51	49.35	0.39%	9,309
Nov 7, 2024	49.24	49.32	49.24	49.32	49.16	0.63%	900
Nov 6, 2024	49.11	49.11	48.62	49.01	48.85	2.57%	15,348
Nov 5, 2024	47.63	47.88	47.63	47.78	47.62	0.61%	2,600
Nov 4, 2024	47.52	47.54	47.49	47.49	47.33	-0.44%	2,200
Nov 1, 2024	47.81	47.81	47.70	47.70	47.54	0.13%	206
Oct 31, 2024	48.14	48.14	47.52	47.64	47.48	-1.18%	3,600
Oct 30, 2024	49.00	49.00	48.12	48.21	48.05	-0.02%	1,808
Oct 29, 2024	48.28	48.28	48.09	48.22	48.06	-0.10%	2,200
Oct 28, 2024	48.51	48.51	48.24	48.27	48.11	0.19%	4,319
Oct 25, 2024	48.65	48.65	48.18	48.18	48.02	-	1,400
Oct 24, 2024	48.25	48.25	48.17	48.18	48.02	0.06%	1,700
Oct 23, 2024	48.00	48.15	48.00	48.15	47.99	-0.93%	349
Oct 22, 2024	48.50	48.60	48.48	48.60	48.44	-0.02%	723
Oct 21, 2024	49.68	49.68	48.60	48.61	48.45	-0.84%	6,900
Oct 18, 2024	49.23	49.23	48.91	49.02	48.86	0.20%	2,900
Oct 17, 2024	49.91	49.91	48.92	48.92	48.76	0.02%	4,528
Oct 16, 2024	48.93	48.94	48.74	48.91	48.75	0.27%	7,700
Oct 15, 2024	49.19	49.19	48.78	48.78	48.62	0.29%	4,000
Oct 11, 2024	48.40	48.64	48.40	48.64	48.48	0.72%	2,713
Oct 10, 2024	48.30	48.35	48.28	48.29	48.13	-0.10%	400
Oct 9, 2024	48.13	48.41	48.13	48.34	48.18	0.65%	4,711
Oct 8, 2024	48.00	48.03	47.73	48.03	47.87	0.76%	5,648
Oct 7, 2024	48.09	48.09	47.59	47.67	47.51	-0.67%	6,716
Oct 4, 2024	47.85	47.99	47.84	47.99	47.83	0.84%	21,246
Oct 3, 2024	47.60	47.71	47.50	47.59	47.43	-0.48%	1,200
Oct 2, 2024	47.82	47.82	47.82	47.82	47.66	0.08%	1,800
Oct 1, 2024	47.67	47.90	47.67	47.78	47.62	-0.21%	2,518
Sep 30, 2024	47.89	47.89	47.69	47.88	47.72	-0.17%	2,000
Sep 27, 2024	48.01	48.01	47.96	47.96	47.80	0.10%	1,100
Sep 26, 2024	47.95	47.96	47.79	47.91	47.75	0.50%	4,824
Sep 25, 2024	47.88	47.88	47.67	47.67	47.51	-0.27%	200
Sep 24, 2024	47.80	47.80	47.80	47.80	47.64	0.02%	700
Sep 23, 2024	47.75	47.79	47.75	47.79	47.63	-0.08%	2,840
Sep 20, 2024	47.79	47.83	47.79	47.83	47.61	-0.08%	210
Sep 19, 2024	47.85	47.96	47.78	47.87	47.65	1.25%	4,121
Sep 18, 2024	47.61	47.61	47.28	47.28	47.06	-0.08%	3,000
Sep 17, 2024	47.56	47.56	47.30	47.32	47.10	-0.27%	1,800
Sep 16, 2024	47.47	47.47	47.28	47.45	47.23	0.32%	805
Sep 13, 2024	47.34	47.35	47.25	47.30	47.08	0.90%	4,712
Sep 12, 2024	46.71	46.96	46.58	46.88	46.67	2.40%	1,400
Sep 11, 2024	45.85	45.85	45.78	45.78	45.57	-1.02%	300
Sep 10, 2024	46.18	46.25	46.18	46.25	46.04	0.26%	300
Sep 9, 2024	46.12	46.13	46.12	46.13	45.92	1.12%	500
Sep 6, 2024	45.95	45.95	45.62	45.62	45.41	-1.47%	800