Canada markets open in 5 hours 35 minutes

Davis Global C (DGFCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.32+0.16 (+0.64%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202425.3225.3225.3225.3225.32-
Jul 01, 202425.1625.1625.1625.1625.16-
Jun 28, 202425.1925.1925.1925.1925.19-
Jun 27, 202425.2625.2625.2625.2625.26-
Jun 26, 202425.4125.4125.4125.4125.41-
Jun 25, 202425.4125.4125.4125.4125.41-
Jun 24, 202425.4925.4925.4925.4925.49-
Jun 21, 202425.3925.3925.3925.3925.39-
Jun 20, 202425.5925.5925.5925.5925.59-
Jun 18, 202425.3725.3725.3725.3725.37-
Jun 17, 202425.4825.4825.4825.4825.48-
Jun 14, 202425.2825.2825.2825.2825.28-
Jun 13, 202425.4625.4625.4625.4625.46-
Jun 12, 202425.6325.6325.6325.6325.63-
Jun 11, 202425.4925.4925.4925.4925.49-
Jun 10, 202425.5925.5925.5925.5925.59-
Jun 07, 202425.5425.5425.5425.5425.54-
Jun 06, 202425.6825.6825.6825.6825.68-
Jun 05, 202425.7625.7625.7625.7625.76-
Jun 04, 202425.5625.5625.5625.5625.56-
Jun 03, 202425.7725.7725.7725.7725.77-
May 31, 202425.5925.5925.5925.5925.59-
May 30, 202425.5525.5525.5525.5525.55-
May 29, 202425.5325.5325.5325.5325.53-
May 28, 202425.9625.9625.9625.9625.96-
May 24, 202425.9325.9325.9325.9325.93-
May 23, 202425.8825.8825.8825.8825.88-
May 22, 202426.3326.3326.3326.3326.33-
May 21, 202426.4926.4926.4926.4926.49-
May 20, 202426.7326.7326.7326.7326.73-
May 17, 202426.8026.8026.8026.8026.80-
May 16, 202426.6326.6326.6326.6326.63-
May 15, 202426.4626.4626.4626.4626.46-
May 14, 202426.3126.3126.3126.3126.31-
May 13, 202426.1026.1026.1026.1026.10-
May 10, 202425.9925.9925.9925.9925.99-
May 09, 202425.9125.9125.9125.9125.91-
May 08, 202425.6025.6025.6025.6025.60-
May 07, 202425.8125.8125.8125.8125.81-
May 06, 202425.8825.8825.8825.8825.88-
May 03, 202425.7425.7425.7425.7425.74-
May 02, 202425.5825.5825.5825.5825.58-
May 01, 202424.7624.7624.7624.7624.76-
Apr 30, 202424.6324.6324.6324.6324.63-
Apr 29, 202425.0925.0925.0925.0925.09-
Apr 26, 202425.0125.0125.0125.0125.01-
Apr 25, 202424.7524.7524.7524.7524.75-
Apr 24, 202424.9324.9324.9324.9324.93-
Apr 23, 202424.8424.8424.8424.8424.84-
Apr 22, 202424.3824.3824.3824.3824.38-
Apr 19, 202423.9523.9523.9523.9523.95-
Apr 18, 202424.0924.0924.0924.0924.09-
Apr 17, 202423.8823.8823.8823.8823.88-
Apr 16, 202423.8823.8823.8823.8823.88-
Apr 15, 202424.1224.1224.1224.1224.12-
Apr 12, 202424.3124.3124.3124.3124.31-
Apr 11, 202424.8824.8824.8824.8824.88-
Apr 10, 202424.8624.8624.8624.8624.86-
Apr 09, 202424.9424.9424.9424.9424.94-
Apr 08, 202424.8724.8724.8724.8724.87-
Apr 05, 202424.8724.8724.8724.8724.87-
Apr 04, 202424.6524.6524.6524.6524.65-
Apr 03, 202424.6924.6924.6924.6924.69-
Apr 02, 202424.6124.6124.6124.6124.61-
Apr 01, 202424.6024.6024.6024.6024.60-
Mar 28, 202424.5124.5124.5124.5124.51-
Mar 27, 202424.3724.3724.3724.3724.37-
Mar 26, 202424.2024.2024.2024.2024.20-
Mar 25, 202424.1424.1424.1424.1424.14-
Mar 22, 202424.1424.1424.1424.1424.14-
Mar 21, 202424.4024.4024.4024.4024.40-
Mar 20, 202424.2824.2824.2824.2824.28-
Mar 19, 202423.9623.9623.9623.9623.96-
Mar 18, 202423.9423.9423.9423.9423.94-
Mar 15, 202423.8923.8923.8923.8923.89-
Mar 14, 202424.1424.1424.1424.1424.14-
Mar 13, 202424.3424.3424.3424.3424.34-
Mar 12, 202424.2024.2024.2024.2024.20-
Mar 11, 202423.7323.7323.7323.7323.73-
Mar 08, 202423.6423.6423.6423.6423.64-
Mar 07, 202423.6523.6523.6523.6523.65-
Mar 06, 202423.5123.5123.5123.5123.51-
Mar 05, 202423.2323.2323.2323.2323.23-
Mar 04, 202423.5223.5223.5223.5223.52-
Mar 01, 202423.6423.6423.6423.6423.64-
Feb 29, 202423.3523.3523.3523.3523.35-
Feb 28, 202423.1823.1823.1823.1823.18-
Feb 27, 202423.4723.4723.4723.4723.47-
Feb 26, 202423.3723.3723.3723.3723.37-
Feb 23, 202423.5423.5423.5423.5423.54-
Feb 22, 202423.4423.4423.4423.4423.44-
Feb 21, 202423.2023.2023.2023.2023.20-
Feb 20, 202422.9922.9922.9922.9922.99-
Feb 16, 202423.2423.2423.2423.2423.24-
Feb 15, 202423.1123.1123.1123.1123.11-
Feb 14, 202422.8122.8122.8122.8122.81-
Feb 13, 202422.5022.5022.5022.5022.50-
Feb 12, 202422.8522.8522.8522.8522.85-
Feb 09, 202422.7222.7222.7222.7222.72-
Feb 08, 202422.6322.6322.6322.6322.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...