Donegal Group Inc. (DGICB)
NASDAQ: DGICB · Real-Time Price · USD
14.35
+0.34 (2.43%)
Nov 21, 2024, 4:00 PM EST - Market closed
Donegal Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.11% | 537 |
Nov 19, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 68 |
Nov 18, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.42% | 216 |
Nov 15, 2024 | 13.90 | 14.11 | 13.90 | 14.11 | 14.11 | -2.36% | 599 |
Nov 14, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.50% | 643 |
Nov 13, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 79 |
Nov 12, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 165 |
Nov 11, 2024 | 14.40 | 14.90 | 14.40 | 14.82 | 14.82 | 7.86% | 1,007 |
Nov 8, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 65 |
Nov 7, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 61 |
Nov 6, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 49 |
Nov 5, 2024 | 13.51 | 13.74 | 13.34 | 13.74 | 13.74 | -6.40% | 652 |
Nov 4, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 66 |
Nov 1, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 75 |
Oct 31, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.53 | -0.47% | 177 |
Oct 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.60 | - | 45 |
Oct 29, 2024 | 14.20 | 14.88 | 14.20 | 14.75 | 14.60 | -0.67% | 1,028 |
Oct 28, 2024 | 13.61 | 14.85 | 13.61 | 14.85 | 14.70 | 5.84% | 558 |
Oct 25, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.88 | 7.92% | 526 |
Oct 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | 2.36% | 664 |
Oct 23, 2024 | 12.78 | 12.78 | 12.70 | 12.70 | 12.57 | 0.71% | 389 |
Oct 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.48 | -1.48% | 289 |
Oct 21, 2024 | 12.94 | 12.94 | 12.80 | 12.80 | 12.67 | -4.48% | 715 |
Oct 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - | 19 |
Oct 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -3.32% | 131 |
Oct 16, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.72 | 7.61% | 278 |
Oct 15, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.75 | -0.54% | 337 |
Oct 14, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.82 | - | 121 |
Oct 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.82 | - | 150 |
Oct 10, 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.82 | 0.39% | 387 |
Oct 9, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.77 | -3.73% | 582 |
Oct 8, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - | 123 |
Oct 7, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - | 189 |
Oct 4, 2024 | 13.82 | 13.82 | 13.40 | 13.40 | 13.26 | 3.88% | 839 |
Oct 3, 2024 | 12.69 | 12.90 | 12.69 | 12.90 | 12.77 | 1.02% | 1,658 |
Oct 2, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.64 | - | 164 |
Oct 1, 2024 | 13.01 | 13.01 | 12.67 | 12.77 | 12.64 | -0.85% | 1,036 |
Sep 30, 2024 | 13.32 | 13.32 | 12.88 | 12.88 | 12.75 | -1.30% | 1,454 |
Sep 27, 2024 | 13.72 | 14.10 | 12.00 | 13.05 | 12.91 | -6.05% | 8,538 |
Sep 26, 2024 | 12.97 | 14.98 | 12.77 | 13.89 | 13.75 | 8.09% | 25,013 |
Sep 25, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.72 | - | 324 |
Sep 24, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.72 | - | 649 |
Sep 23, 2024 | 12.55 | 12.85 | 12.55 | 12.85 | 12.72 | 4.05% | 725 |
Sep 20, 2024 | 13.54 | 13.55 | 12.35 | 12.35 | 12.22 | -9.52% | 3,890 |
Sep 19, 2024 | 13.74 | 13.74 | 13.50 | 13.65 | 13.51 | 2.63% | 996 |
Sep 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.16 | -1.26% | 510 |
Sep 17, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.33 | - | 74 |
Sep 16, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.33 | - | 91 |
Sep 13, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.33 | 3.30% | 331 |
Sep 12, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | - | 22 |
Sep 11, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | - | 34 |
Sep 10, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | - | 93 |
Sep 9, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | - | 207 |
Sep 6, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | 1.48% | 402 |
Sep 5, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.72 | 0.44% | 722 |
Sep 4, 2024 | 12.68 | 12.79 | 12.68 | 12.79 | 12.66 | -0.44% | 949 |
Sep 3, 2024 | 12.65 | 12.85 | 12.65 | 12.85 | 12.72 | - | 1,379 |
Aug 30, 2024 | 12.70 | 12.85 | 12.70 | 12.85 | 12.72 | -0.46% | 654 |
Aug 29, 2024 | 12.74 | 12.91 | 12.74 | 12.91 | 12.78 | 4.96% | 3,112 |
Aug 28, 2024 | 12.92 | 12.92 | 12.30 | 12.30 | 12.17 | -3.91% | 1,331 |
Aug 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | - | 35 |
Aug 26, 2024 | 12.98 | 12.98 | 12.74 | 12.80 | 12.67 | 0.23% | 1,521 |
Aug 23, 2024 | 12.98 | 12.98 | 12.52 | 12.77 | 12.64 | 2.16% | 1,108 |
Aug 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 1.71% | 271 |
Aug 21, 2024 | 12.24 | 12.29 | 12.24 | 12.29 | 12.16 | -2.23% | 224 |
Aug 20, 2024 | 12.57 | 12.57 | 12.56 | 12.57 | 12.44 | -1.06% | 3,997 |
Aug 19, 2024 | 12.25 | 12.71 | 12.25 | 12.71 | 12.57 | 4.14% | 11,757 |
Aug 16, 2024 | 12.00 | 12.28 | 12.00 | 12.20 | 12.07 | 2.35% | 1,735 |
Aug 15, 2024 | 12.41 | 12.66 | 11.92 | 11.92 | 11.80 | -2.03% | 1,174 |
Aug 14, 2024 | 12.01 | 12.17 | 12.01 | 12.17 | 12.04 | 3.11% | 615 |
Aug 13, 2024 | 12.05 | 12.05 | 11.80 | 11.80 | 11.68 | -0.67% | 816 |
Aug 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | - | 22 |
Aug 9, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | - | 34 |
Aug 8, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | 2.68% | 123 |
Aug 7, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | -7.81% | 100 |
Aug 6, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | 9.13% | 441 |
Aug 5, 2024 | 12.50 | 12.50 | 11.50 | 11.50 | 11.38 | -10.60% | 4,425 |
Aug 2, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | 13 |
Aug 1, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | 148 |
Jul 31, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.58 | 1.36% | 315 |
Jul 30, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.41 | - | 148 |
Jul 29, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.41 | 2.47% | 872 |
Jul 26, 2024 | 12.14 | 12.40 | 12.14 | 12.38 | 12.11 | 4.86% | 1,045 |
Jul 25, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.55 | - | 186 |
Jul 24, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.55 | - | 131 |
Jul 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.55 | 2.34% | 251 |
Jul 22, 2024 | 11.75 | 12.81 | 11.53 | 11.54 | 11.28 | 0.79% | 1,112 |
Jul 19, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.20 | -9.13% | 651 |
Jul 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | - | 215 |
Jul 17, 2024 | 11.83 | 12.60 | 11.83 | 12.60 | 12.32 | 6.52% | 3,437 |
Jul 16, 2024 | 12.00 | 12.19 | 11.83 | 11.83 | 11.57 | 2.50% | 1,509 |
Jul 15, 2024 | 12.16 | 12.16 | 11.50 | 11.54 | 11.28 | 0.35% | 2,192 |
Jul 12, 2024 | 11.49 | 12.12 | 11.21 | 11.50 | 11.24 | 2.68% | 4,619 |
Jul 11, 2024 | 11.26 | 11.28 | 11.20 | 11.20 | 10.95 | -0.53% | 1,367 |
Jul 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.01 | - | 143 |
Jul 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.01 | - | 61 |
Jul 8, 2024 | 10.81 | 11.26 | 10.81 | 11.26 | 11.01 | 3.30% | 2,316 |
Jul 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - | 206 |
Jul 3, 2024 | 11.11 | 11.11 | 10.90 | 10.90 | 10.66 | -0.91% | 487 |
Jul 2, 2024 | 11.30 | 11.50 | 11.00 | 11.00 | 10.76 | 2.14% | 1,054 |