Register for real-time alerts, custom portfolio, and market movers
DGICB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 12.79 | -0.04 | -0.33% | 13.00 | 13.00 | 12.79 | 61 |
| Apr 23 2024 | 12.832 | 0.00 | 0.00% | 13.08 | 13.08 | 12.832 | 3 |
| Apr 22 2024 | 12.832 | -0.07 | -0.57% | 13.04 | 13.04 | 12.83 | 650 |
| Apr 19 2024 | 12.905 | 0.00 | 0.00% | 12.88 | 12.905 | 12.88 | 112 |
| Apr 18 2024 | 12.905 | 0.15 | 1.22% | 12.905 | 12.905 | 12.905 | 286 |
| Apr 17 2024 | 12.75 | -0.08 | -0.61% | 12.77 | 12.80 | 12.70 | 680 |
| Apr 16 2024 | 12.8283 | -0.17 | -1.32% | 12.76 | 12.8283 | 12.76 | 788 |
| Apr 15 2024 | 13.00 | 0.10 | 0.77% | 12.90 | 13.00 | 12.75 | 1,965 |
| Apr 12 2024 | 12.9012 | 0.00 | 0.00% | 13.00 | 13.00 | 12.82 | 115 |
| Apr 11 2024 | 12.9012 | -0.28 | -2.12% | 12.81 | 13.10 | 12.78 | 2,163 |
| Apr 10 2024 | 13.18 | -0.31 | -2.30% | 12.80 | 13.18 | 12.80 | 512 |
| Apr 09 2024 | 13.49 | -0.05 | -0.37% | 13.49 | 13.49 | 13.49 | 173 |
| Apr 08 2024 | 13.54 | 0.72 | 5.61% | 13.66 | 13.66 | 12.82 | 3,978 |
| Apr 05 2024 | 12.821 | 0.04 | 0.32% | 13.80 | 13.80 | 12.821 | 1,337 |
| Apr 04 2024 | 12.78 | -0.59 | -4.41% | 13.59 | 13.96 | 12.78 | 1,628 |
| Apr 03 2024 | 13.37 | 0.12 | 0.91% | 13.20 | 13.37 | 13.20 | 3,134 |
| Apr 02 2024 | 13.25 | -0.22 | -1.63% | 12.81 | 13.25 | 12.77 | 523 |
| Apr 01 2024 | 13.47 | 0.00 | 0.00% | 12.75 | 13.47 | 12.75 | 1,091 |
| Mar 28 2024 | 13.47 | 0.00 | 0.00% | 13.00 | 13.47 | 13.00 | 177 |
| Mar 27 2024 | 13.47 | 0.36 | 2.71% | 13.47 | 13.47 | 12.95 | 156 |
| Mar 26 2024 | 13.115 | -0.11 | -0.79% | 13.115 | 13.115 | 12.79 | 157 |
| Mar 25 2024 | 13.22 | 0.00 | 0.00% | 13.22 | 13.22 | 13.22 | 67 |
| Mar 22 2024 | 13.22 | 0.11 | 0.84% | 13.11 | 13.22 | 12.87 | 2,719 |
| Mar 21 2024 | 13.11 | 0.00 | 0.00% | 13.49 | 13.49 | 13.05 | 65 |
| Mar 20 2024 | 13.11 | 0.00 | 0.00% | 13.63 | 13.63 | 13.11 | 223 |
| Mar 19 2024 | 13.11 | -0.01 | -0.08% | 13.09 | 13.12 | 13.05 | 3,769 |
| Mar 18 2024 | 13.12 | 0.06 | 0.46% | 13.59 | 13.59 | 13.10 | 1,024 |
| Mar 15 2024 | 13.0603 | -0.25 | -1.87% | 13.25 | 13.36 | 13.0603 | 3,000 |
| Mar 14 2024 | 13.3097 | -0.02 | -0.15% | 13.50 | 13.50 | 13.3097 | 253 |
| Mar 13 2024 | 13.33 | 0.00 | 0.00% | 13.08 | 13.33 | 13.08 | 2 |
| Mar 12 2024 | 13.33 | -0.02 | -0.15% | 13.35 | 13.45 | 13.33 | 457 |
| Mar 11 2024 | 13.35 | 0.00 | 0.00% | 13.57 | 13.57 | 13.35 | 109 |
| Mar 08 2024 | 13.35 | 0.00 | 0.00% | 13.25 | 13.35 | 13.25 | 56 |
| Mar 07 2024 | 13.35 | 0.00 | 0.00% | 13.35 | 13.35 | 13.06 | 30 |
| Mar 06 2024 | 13.35 | -0.86 | -6.05% | 13.58 | 13.58 | 13.13 | 1,193 |
| Mar 05 2024 | 14.21 | 0.00 | 0.00% | 13.12 | 14.21 | 13.11 | 181 |
| Mar 04 2024 | 14.21 | 0.00 | 0.00% | 13.50 | 14.21 | 13.50 | 54 |
| Mar 01 2024 | 14.21 | 0.00 | 0.00% | 13.87 | 14.21 | 13.11 | 348 |
| Feb 29 2024 | 14.21 | 0.00 | 0.00% | 13.00 | 14.21 | 13.00 | 10 |
| Feb 28 2024 | 14.21 | 0.00 | 0.00% | 13.98 | 14.21 | 13.31 | 24 |
| Feb 27 2024 | 14.21 | 0.26 | 1.86% | 14.21 | 14.21 | 14.21 | 195 |
| Feb 26 2024 | 13.95 | 0.00 | 0.00% | 13.86 | 13.95 | 13.86 | 9 |
| Feb 23 2024 | 13.95 | -0.69 | -4.71% | 14.64 | 14.64 | 13.95 | 588 |
| Feb 22 2024 | 14.64 | 1.22 | 9.09% | 13.95 | 14.64 | 13.95 | 4,871 |
| Feb 21 2024 | 13.42 | -0.41 | -2.96% | 14.20 | 14.20 | 13.42 | 877 |
| Feb 20 2024 | 13.83 | -0.32 | -2.26% | 13.95 | 14.13 | 13.68 | 6,643 |
| Feb 16 2024 | 14.15 | 0.20 | 1.43% | 14.19 | 14.19 | 14.15 | 1,092 |
| Feb 15 2024 | 13.95 | -0.04 | -0.29% | 14.35 | 14.35 | 13.34 | 3,921 |
| Feb 14 2024 | 13.99 | 0.24 | 1.75% | 14.20 | 14.20 | 13.99 | 813 |
| Feb 13 2024 | 13.75 | -0.75 | -5.17% | 14.20 | 14.50 | 13.75 | 668 |
| Feb 12 2024 | 14.50 | -0.48 | -3.20% | 14.80 | 14.80 | 14.24 | 2,611 |
| Feb 09 2024 | 14.98 | 0.00 | 0.00% | 14.56 | 14.98 | 14.56 | 75 |
| Feb 08 2024 | 14.98 | 0.00 | 0.00% | 14.84 | 14.98 | 14.84 | 278 |
| Feb 07 2024 | 14.98 | 0.00 | 0.00% | 14.85 | 14.98 | 14.85 | 828 |
| Feb 06 2024 | 14.98 | 0.00 | 0.00% | 14.99 | 14.99 | 14.45 | 425 |
| Feb 05 2024 | 14.98 | -0.26 | -1.71% | 15.19 | 15.19 | 14.44 | 675 |
| Feb 02 2024 | 15.24 | 0.00 | 0.00% | 15.23 | 15.24 | 15.23 | 60 |
| Feb 01 2024 | 15.24 | 0.27 | 1.80% | 14.44 | 15.24 | 14.44 | 1,126 |
| Jan 31 2024 | 14.97 | 0.00 | 0.00% | 14.76 | 14.97 | 14.43 | 67 |
| Jan 30 2024 | 14.97 | -0.83 | -5.25% | 15.49 | 15.49 | 14.33 | 1,287 |
| Jan 29 2024 | 15.80 | 0.20 | 1.28% | 15.53 | 15.80 | 15.53 | 2,691 |
| Jan 26 2024 | 15.60 | 0.00 | 0.00% | 15.34 | 15.60 | 15.34 | 185 |
