|
|
Closing price on 6/29/2026
|
|
| Open |
47.50 |
| High |
48.90 |
| Low |
47.50 |
| Volume |
421,600 |
| Split-adjusted Price |
48.80 |
There is no data on 6/30/2026. Display data on 6/29/2026 instead.
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2026
|
+1.05 / +2.20%
|
47.50
|
48.90
|
47.50
|
48.80
|
48.69
|
48.80
|
421,600
|
|
|
6/26/2026
|
-1.00 / -2.05%
|
48.50
|
48.50
|
47.45
|
47.75
|
47.76
|
47.75
|
931,500
|
|
|
6/25/2026
|
-1.65 / -3.27%
|
50.10
|
50.10
|
48.60
|
48.75
|
48.84
|
48.75
|
1,042,200
|
|
|
6/24/2026
|
-0.10 / -0.20%
|
50.30
|
51.00
|
50.10
|
50.40
|
50.49
|
50.40
|
452,700
|
|
|
6/23/2026
|
-1.00 / -1.94%
|
52.30
|
52.90
|
50.50
|
50.50
|
51.95
|
50.50
|
1,515,700
|
|
|
6/22/2026
|
+3.10 / +6.40%
|
50.90
|
51.50
|
49.35
|
51.50
|
50.59
|
51.50
|
2,491,500
|
|
|
6/19/2026
|
+0.60 / +1.26%
|
47.75
|
48.40
|
47.55
|
48.40
|
48.16
|
48.40
|
499,300
|
|
|
6/18/2026
|
-0.05 / -0.10%
|
47.80
|
47.80
|
47.50
|
47.80
|
47.63
|
47.80
|
463,000
|
|
|
6/17/2026
|
-0.45 / -0.93%
|
48.20
|
48.20
|
47.75
|
47.85
|
47.85
|
47.85
|
411,300
|
|
|
6/16/2026
|
+0.45 / +0.94%
|
49.00
|
49.00
|
48.00
|
48.30
|
48.57
|
48.30
|
664,300
|
|
|
6/15/2026
|
+2.10 / +4.59%
|
45.85
|
47.85
|
45.85
|
47.85
|
47.50
|
47.85
|
1,298,400
|
|
|
6/12/2026
|
+0.60 / +1.33%
|
45.15
|
46.00
|
45.15
|
45.75
|
45.66
|
45.75
|
594,100
|
|
|
6/11/2026
|
+0.30 / +0.67%
|
44.95
|
45.15
|
44.95
|
45.15
|
45.10
|
45.15
|
466,600
|
|
|
6/10/2026
|
-0.05 / -0.11%
|
44.85
|
44.90
|
44.85
|
44.85
|
44.87
|
44.85
|
461,300
|
|
|
6/9/2026
|
-0.30 / -0.66%
|
45.00
|
45.10
|
44.85
|
44.90
|
44.98
|
44.90
|
482,000
|
|
|
6/8/2026
|
-0.65 / -1.42%
|
45.70
|
45.70
|
45.00
|
45.20
|
45.17
|
45.20
|
596,400
|
|
|
6/5/2026
|
+0.45 / +0.99%
|
45.40
|
45.85
|
45.40
|
45.85
|
45.65
|
45.85
|
373,600
|
|
|
6/4/2026
|
-0.40 / -0.87%
|
45.90
|
45.90
|
45.40
|
45.40
|
45.56
|
45.40
|
374,800
|
|
|
6/3/2026
|
+0.10 / +0.22%
|
45.35
|
46.00
|
45.35
|
45.80
|
45.78
|
45.80
|
486,400
|
|
|
6/2/2026
|
+0.85 / +1.90%
|
45.10
|
46.60
|
45.10
|
45.70
|
45.95
|
45.70
|
648,900
|
|
|
6/1/2026
|
-1.65 / -3.55%
|
45.95
|
45.95
|
44.85
|
44.85
|
45.20
|
44.85
|
1,978,600
|
|
|
5/29/2026
|
-1.10 / -2.31%
|
47.60
|
47.60
|
46.50
|
46.50
|
46.82
|
46.50
|
1,951,300
|
|
|
5/28/2026
|
-0.15 / -0.31%
|
48.00
|
48.00
|
47.60
|
47.60
|
47.79
|
47.60
|
1,427,700
|
|
|
5/27/2026
|
-0.15 / -0.31%
|
47.50
|
47.95
|
47.50
|
47.75
|
47.79
|
47.75
|
997,100
|
|
|
5/26/2026
|
-0.60 / -1.24%
|
48.50
|
48.60
|
47.90
|
47.90
|
48.07
|
47.90
|
967,400
|
|
|
5/25/2026
|
0.00 / 0.00%
|
48.60
|
49.20
|
48.15
|
48.50
|
48.58
|
48.50
|
1,333,200
|
|
|
5/22/2026
|
+0.50 / +1.04%
|
48.05
|
49.50
|
48.05
|
48.50
|
48.88
|
48.50
|
1,456,500
|
|
|
5/21/2026
|
-0.80 / -1.64%
|
48.85
|
49.05
|
47.80
|
48.00
|
48.16
|
48.00
|
1,717,200
|
|
|
5/20/2026
|
-1.10 / -2.20%
|
50.30
|
50.60
|
47.00
|
48.80
|
48.11
|
48.80
|
5,140,400
|
|
|
5/19/2026
|
-1.70 / -3.29%
|
51.60
|
51.80
|
49.80
|
49.90
|
50.31
|
49.90
|
2,749,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|