Donegal Group Inc. (DGICB)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 300 |
| Apr 17, 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 12.75 | 700 |
| Apr 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 800 |
| Apr 15, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 2,000 |
| Apr 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 11, 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 2,400 |
| Apr 10, 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 13.18 | 500 |
| Apr 09, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
| Apr 08, 2024 | 13.20 | 13.54 | 12.82 | 13.54 | 13.54 | 4,000 |
| Apr 05, 2024 | 13.80 | 13.80 | 12.82 | 12.82 | 12.82 | 1,300 |
| Apr 04, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,600 |
| Apr 03, 2024 | 13.20 | 13.37 | 13.20 | 13.37 | 13.37 | 3,100 |
| Apr 02, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,500 |
| Apr 01, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,100 |
| Mar 28, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Mar 27, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 200 |
| Mar 26, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
| Mar 25, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 22, 2024 | 13.11 | 13.22 | 13.11 | 13.22 | 13.22 | 2,700 |
| Mar 21, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 20, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 19, 2024 | 13.06 | 13.11 | 13.05 | 13.11 | 13.11 | 3,800 |
| Mar 18, 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 1,000 |
| Mar 15, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3,000 |
| Mar 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
| Mar 13, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Mar 12, 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | 500 |
| Mar 11, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 08, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 07, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 06, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 |
| Mar 05, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
| Mar 04, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| Mar 01, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 400 |
| Feb 29, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 28, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 27, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 200 |
| Feb 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
| Feb 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
| Feb 22, 2024 | 13.95 | 14.64 | 13.95 | 14.64 | 14.64 | 4,900 |
| Feb 21, 2024 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | 900 |
| Feb 20, 2024 | 14.05 | 14.10 | 13.68 | 13.83 | 13.83 | 6,600 |
| Feb 16, 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | 1,100 |
| Feb 15, 2024 | 14.00 | 14.20 | 13.34 | 13.95 | 13.95 | 3,900 |
| Feb 14, 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 800 |
| Feb 13, 2024 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | 700 |
| Feb 12, 2024 | 14.45 | 14.60 | 14.24 | 14.50 | 14.50 | 2,600 |
| Feb 09, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Feb 08, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
| Feb 07, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 900 |
| Feb 06, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
| Feb 05, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 700 |
| Feb 02, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Feb 01, 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,100 |
| Jan 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jan 31, 2024 | 0.153 Dividend | |||||
| Jan 30, 2024 | 14.33 | 14.97 | 14.33 | 14.97 | 14.82 | 1,300 |
| Jan 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 2,700 |
| Jan 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 300 |
| Jan 25, 2024 | 14.78 | 15.60 | 14.78 | 15.60 | 15.44 | 1,800 |
| Jan 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 400 |
| Jan 23, 2024 | 14.35 | 14.80 | 14.35 | 14.80 | 14.65 | 1,100 |
| Jan 22, 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | 500 |
| Jan 19, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| Jan 18, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
| Jan 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 700 |
| Jan 16, 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.14 | 300 |
| Jan 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,700 |
| Jan 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,200 |
| Jan 10, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 100 |
| Jan 09, 2024 | 16.00 | 16.00 | 13.22 | 14.49 | 14.34 | 5,200 |
| Jan 08, 2024 | 15.96 | 15.96 | 14.00 | 15.13 | 14.98 | 5,200 |
| Jan 05, 2024 | 15.14 | 15.67 | 15.14 | 15.66 | 15.50 | 3,500 |
| Jan 04, 2024 | 15.25 | 15.25 | 15.23 | 15.24 | 15.08 | 600 |
| Jan 03, 2024 | 14.00 | 15.63 | 14.00 | 15.00 | 14.85 | 4,500 |
| Jan 02, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.13 | 100 |
| Dec 29, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | 100 |
| Dec 28, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 27, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 26, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 22, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 21, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 20, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
| Dec 19, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | 200 |
| Dec 18, 2023 | 13.64 | 13.67 | 13.63 | 13.63 | 13.49 | 1,200 |
| Dec 15, 2023 | 13.79 | 15.17 | 13.79 | 15.17 | 15.01 | 5,400 |
| Dec 14, 2023 | 13.16 | 13.16 | 13.11 | 13.11 | 12.98 | 600 |
| Dec 13, 2023 | 13.40 | 13.40 | 13.10 | 13.10 | 12.97 | 200 |
| Dec 12, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 08, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 07, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 06, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 05, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 04, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Dec 01, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
| Nov 30, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | 200 |
| Nov 29, 2023 | 13.23 | 13.31 | 13.23 | 13.31 | 13.17 | 2,100 |
| Nov 28, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.89 | - |
| Nov 27, 2023 | 13.26 | 13.26 | 13.02 | 13.02 | 12.89 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.