|
|
Closing price on 1/22/2021
|
|
| Open |
53.00 |
| High |
55.50 |
| Low |
52.50 |
| Volume |
1,635,900 |
| Split-adjusted Price |
19.25 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+1.70 / +3.21%
|
53.00
|
55.50
|
52.50
|
54.70
|
54.42
|
19.25
|
1,635,900
|
|
|
1/21/2021
|
+2.00 / +3.92%
|
51.50
|
53.00
|
51.50
|
53.00
|
52.50
|
18.65
|
527,300
|
|
|
1/20/2021
|
+0.20 / +0.39%
|
51.80
|
51.90
|
49.50
|
51.00
|
50.87
|
17.95
|
580,000
|
|
|
1/19/2021
|
-3.00 / -5.58%
|
53.80
|
53.80
|
50.10
|
50.80
|
51.78
|
17.88
|
956,100
|
|
|
1/18/2021
|
+1.00 / +1.89%
|
53.00
|
55.00
|
52.50
|
53.80
|
52.80
|
18.94
|
1,671,900
|
|
|
1/15/2021
|
+0.10 / +0.19%
|
53.00
|
53.90
|
52.40
|
52.80
|
53.01
|
18.58
|
653,800
|
|
|
1/14/2021
|
+0.20 / +0.38%
|
53.00
|
53.00
|
52.10
|
52.70
|
52.50
|
18.55
|
535,900
|
|
|
1/13/2021
|
-0.70 / -1.32%
|
53.30
|
53.50
|
52.20
|
52.50
|
52.77
|
18.48
|
625,100
|
|
|
1/12/2021
|
+0.80 / +1.53%
|
52.40
|
54.00
|
52.00
|
53.20
|
52.81
|
18.72
|
716,800
|
|
|
1/11/2021
|
+0.10 / +0.19%
|
52.50
|
52.50
|
51.90
|
52.40
|
52.40
|
18.44
|
553,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
52.40
|
53.00
|
51.10
|
52.30
|
52.13
|
18.41
|
1,069,100
|
|
|
1/7/2021
|
+1.00 / +1.95%
|
51.50
|
52.70
|
50.70
|
52.30
|
51.57
|
18.41
|
818,700
|
|
|
1/6/2021
|
-0.30 / -0.58%
|
51.80
|
52.00
|
51.20
|
51.30
|
51.59
|
18.06
|
473,000
|
|
|
1/5/2021
|
+0.60 / +1.18%
|
50.80
|
52.60
|
50.50
|
51.60
|
51.49
|
18.16
|
473,300
|
|
|
1/4/2021
|
-0.10 / -0.20%
|
51.50
|
51.50
|
50.80
|
51.00
|
51.08
|
17.95
|
838,900
|
|
|
12/31/2020
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.60
|
51.10
|
51.09
|
17.99
|
2,929,733
|
|
|
12/30/2020
|
-0.10 / -0.19%
|
52.40
|
52.40
|
51.30
|
51.30
|
51.74
|
18.06
|
2,573,470
|
|
|
12/29/2020
|
+3.35 / +6.97%
|
48.30
|
51.40
|
48.00
|
51.40
|
48.05
|
18.09
|
3,333,780
|
|
|
12/28/2020
|
-0.35 / -0.72%
|
48.60
|
48.80
|
47.70
|
48.05
|
48.12
|
16.91
|
646,500
|
|
|
12/25/2020
|
+0.60 / +1.26%
|
47.60
|
48.50
|
47.50
|
48.40
|
48.15
|
17.04
|
842,470
|
|
|
12/24/2020
|
-0.70 / -1.44%
|
48.50
|
48.80
|
47.20
|
47.80
|
47.55
|
16.82
|
473,200
|
|
|
12/23/2020
|
+0.55 / +1.15%
|
48.00
|
49.20
|
48.00
|
48.50
|
48.81
|
17.07
|
1,009,620
|
|
|
12/22/2020
|
+0.15 / +0.31%
|
47.80
|
48.00
|
47.15
|
47.95
|
47.53
|
16.88
|
811,850
|
|
|
12/21/2020
|
-0.15 / -0.31%
|
48.40
|
48.50
|
47.80
|
47.80
|
48.06
|
16.82
|
575,840
|
|
|
12/18/2020
|
-0.05 / -0.10%
|
48.00
|
48.30
|
47.85
|
47.95
|
47.99
|
16.88
|
525,560
|
|
|
12/17/2020
|
-0.45 / -0.93%
|
47.75
|
48.40
|
47.65
|
48.00
|
47.94
|
16.89
|
640,490
|
|
|
12/16/2020
|
+0.40 / +0.83%
|
48.15
|
48.90
|
48.05
|
48.45
|
48.46
|
17.05
|
583,840
|
|
|
12/15/2020
|
0.00 / 0.00%
|
48.05
|
48.90
|
47.75
|
48.05
|
48.22
|
16.91
|
574,200
|
|
|
12/14/2020
|
+0.55 / +1.16%
|
48.30
|
48.40
|
47.80
|
48.05
|
48.05
|
16.91
|
1,295,033
|
|
|
12/11/2020
|
+0.30 / +0.62%
|
48.70
|
49.50
|
48.40
|
49.00
|
48.85
|
16.72
|
800,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|