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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.0014.0014.0014.0014.00-3.11%537
Nov 19, 202414.4514.4514.4514.4514.45-68
Nov 18, 202414.4514.4514.4514.4514.452.42%216
Nov 15, 202413.9014.1113.9014.1114.11-2.36%599
Nov 14, 202414.4514.4514.4514.4514.45-2.50%643
Nov 13, 202414.8214.8214.8214.8214.82-79
Nov 12, 202414.8214.8214.8214.8214.82-165
Nov 11, 202414.4014.9014.4014.8214.827.86%1,007
Nov 8, 202413.7413.7413.7413.7413.74-65
Nov 7, 202413.7413.7413.7413.7413.74-61
Nov 6, 202413.7413.7413.7413.7413.74-49
Nov 5, 202413.5113.7413.3413.7413.74-6.40%652
Nov 4, 202414.6814.6814.6814.6814.68-66
Nov 1, 202414.6814.6814.6814.6814.68-75
Oct 31, 202414.6814.6814.6814.6814.53-0.47%177
Oct 30, 202414.7514.7514.7514.7514.60-45
Oct 29, 202414.2014.8814.2014.7514.60-0.67%1,028
Oct 28, 202413.6114.8513.6114.8514.705.84%558
Oct 25, 202414.0314.0314.0314.0313.887.92%526
Oct 24, 202413.0013.0013.0013.0012.862.36%664
Oct 23, 202412.7812.7812.7012.7012.570.71%389
Oct 22, 202412.6112.6112.6112.6112.48-1.48%289
Oct 21, 202412.9412.9412.8012.8012.67-4.48%715
Oct 18, 202413.4013.4013.4013.4013.26-19
Oct 17, 202413.4013.4013.4013.4013.26-3.32%131
Oct 16, 202413.8613.8613.8613.8613.727.61%278
Oct 15, 202412.8812.8812.8812.8812.75-0.54%337
Oct 14, 202412.9512.9512.9512.9512.82-121
Oct 11, 202412.9512.9512.9512.9512.82-150
Oct 10, 202413.0013.0012.9512.9512.820.39%387
Oct 9, 202412.8012.9012.8012.9012.77-3.73%582
Oct 8, 202413.4013.4013.4013.4013.26-123
Oct 7, 202413.4013.4013.4013.4013.26-189
Oct 4, 202413.8213.8213.4013.4013.263.88%839
Oct 3, 202412.6912.9012.6912.9012.771.02%1,658
Oct 2, 202412.7712.7712.7712.7712.64-164
Oct 1, 202413.0113.0112.6712.7712.64-0.85%1,036
Sep 30, 202413.3213.3212.8812.8812.75-1.30%1,454
Sep 27, 202413.7214.1012.0013.0512.91-6.05%8,538
Sep 26, 202412.9714.9812.7713.8913.758.09%25,013
Sep 25, 202412.8512.8512.8512.8512.72-324
Sep 24, 202412.8512.8512.8512.8512.72-649
Sep 23, 202412.5512.8512.5512.8512.724.05%725
Sep 20, 202413.5413.5512.3512.3512.22-9.52%3,890
Sep 19, 202413.7413.7413.5013.6513.512.63%996
Sep 18, 202413.3013.3013.3013.3013.16-1.26%510
Sep 17, 202413.4713.4713.4713.4713.33-74
Sep 16, 202413.4713.4713.4713.4713.33-91
Sep 13, 202413.4713.4713.4713.4713.333.30%331
Sep 12, 202413.0413.0413.0413.0412.90-22
Sep 11, 202413.0413.0413.0413.0412.90-34
Sep 10, 202413.0413.0413.0413.0412.90-93
Sep 9, 202413.0413.0413.0413.0412.90-207
Sep 6, 202413.0413.0413.0413.0412.901.48%402
Sep 5, 202412.8512.8512.8512.8512.720.44%722
Sep 4, 202412.6812.7912.6812.7912.66-0.44%949
Sep 3, 202412.6512.8512.6512.8512.72-1,379
Aug 30, 202412.7012.8512.7012.8512.72-0.46%654
Aug 29, 202412.7412.9112.7412.9112.784.96%3,112
Aug 28, 202412.9212.9212.3012.3012.17-3.91%1,331
Aug 27, 202412.8012.8012.8012.8012.67-35
Aug 26, 202412.9812.9812.7412.8012.670.23%1,521
Aug 23, 202412.9812.9812.5212.7712.642.16%1,108
Aug 22, 202412.5012.5012.5012.5012.371.71%271
Aug 21, 202412.2412.2912.2412.2912.16-2.23%224
Aug 20, 202412.5712.5712.5612.5712.44-1.06%3,997
Aug 19, 202412.2512.7112.2512.7112.574.14%11,757
Aug 16, 202412.0012.2812.0012.2012.072.35%1,735
Aug 15, 202412.4112.6611.9211.9211.80-2.03%1,174
Aug 14, 202412.0112.1712.0112.1712.043.11%615
Aug 13, 202412.0512.0511.8011.8011.68-0.67%816
Aug 12, 202411.8811.8811.8811.8811.76-22
Aug 9, 202411.8811.8811.8811.8811.76-34
Aug 8, 202411.8811.8811.8811.8811.762.68%123
Aug 7, 202411.5711.5711.5711.5711.45-7.81%100
Aug 6, 202412.5512.5512.5512.5512.429.13%441
Aug 5, 202412.5012.5011.5011.5011.38-10.60%4,425
Aug 2, 202412.8612.8612.8612.8612.73-13
Aug 1, 202412.8612.8612.8612.8612.73-148
Jul 31, 202412.8612.8612.8612.8612.581.36%315
Jul 30, 202412.6912.6912.6912.6912.41-148
Jul 29, 202412.6912.6912.6912.6912.412.47%872
Jul 26, 202412.1412.4012.1412.3812.114.86%1,045
Jul 25, 202411.8111.8111.8111.8111.55-186
Jul 24, 202411.8111.8111.8111.8111.55-131
Jul 23, 202411.8111.8111.8111.8111.552.34%251
Jul 22, 202411.7512.8111.5311.5411.280.79%1,112
Jul 19, 202411.4511.4511.4511.4511.20-9.13%651
Jul 18, 202412.6012.6012.6012.6012.32-215
Jul 17, 202411.8312.6011.8312.6012.326.52%3,437
Jul 16, 202412.0012.1911.8311.8311.572.50%1,509
Jul 15, 202412.1612.1611.5011.5411.280.35%2,192
Jul 12, 202411.4912.1211.2111.5011.242.68%4,619
Jul 11, 202411.2611.2811.2011.2010.95-0.53%1,367
Jul 10, 202411.2611.2611.2611.2611.01-143
Jul 9, 202411.2611.2611.2611.2611.01-61
Jul 8, 202410.8111.2610.8111.2611.013.30%2,316
Jul 5, 202410.9010.9010.9010.9010.66-206
Jul 3, 202411.1111.1110.9010.9010.66-0.91%487
Jul 2, 202411.3011.5011.0011.0010.762.14%1,054