|
|
Closing price on 11/17/2022
|
|
| Open |
59.50 |
| High |
60.80 |
| Low |
58.70 |
| Volume |
3,285,200 |
| Split-adjusted Price |
52.14 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+2.10 / +3.69%
|
59.50
|
60.80
|
58.70
|
59.00
|
59.60
|
52.14
|
3,285,200
|
|
|
11/16/2022
|
+3.70 / +6.95%
|
49.50
|
56.90
|
49.50
|
56.90
|
50.61
|
50.29
|
13,430,000
|
|
|
11/15/2022
|
-4.00 / -6.99%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
47.02
|
297,100
|
|
|
11/14/2022
|
-4.20 / -6.84%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
50.55
|
609,900
|
|
|
11/11/2022
|
-4.60 / -6.97%
|
67.50
|
67.50
|
61.40
|
61.40
|
64.42
|
54.27
|
3,203,300
|
|
|
11/10/2022
|
-4.90 / -6.91%
|
69.10
|
69.80
|
66.00
|
66.00
|
66.74
|
58.33
|
2,874,700
|
|
|
11/9/2022
|
-0.10 / -0.14%
|
71.80
|
71.80
|
69.60
|
70.90
|
70.67
|
62.66
|
1,378,100
|
|
|
11/8/2022
|
+0.60 / +0.85%
|
70.40
|
71.40
|
69.40
|
71.00
|
70.48
|
62.75
|
2,281,700
|
|
|
11/7/2022
|
-0.60 / -0.85%
|
71.00
|
71.80
|
67.30
|
70.40
|
69.81
|
62.22
|
3,118,000
|
|
|
11/4/2022
|
-2.20 / -3.01%
|
73.00
|
73.00
|
69.30
|
71.00
|
70.52
|
62.75
|
3,306,600
|
|
|
11/3/2022
|
+0.50 / +0.69%
|
72.00
|
74.10
|
71.60
|
73.20
|
72.97
|
64.69
|
1,280,300
|
|
|
11/2/2022
|
-2.00 / -2.68%
|
74.50
|
75.60
|
72.00
|
72.70
|
73.43
|
64.25
|
3,544,000
|
|
|
11/1/2022
|
-2.20 / -2.86%
|
77.10
|
77.90
|
74.70
|
74.70
|
76.22
|
66.02
|
2,971,400
|
|
|
10/31/2022
|
-0.50 / -0.65%
|
77.80
|
78.10
|
73.40
|
76.90
|
75.48
|
67.96
|
4,058,900
|
|
|
10/28/2022
|
-1.60 / -2.03%
|
80.00
|
80.50
|
77.40
|
77.40
|
78.63
|
68.41
|
2,813,400
|
|
|
10/27/2022
|
+2.70 / +3.54%
|
75.70
|
79.60
|
75.20
|
79.00
|
77.36
|
69.82
|
3,568,400
|
|
|
10/26/2022
|
+1.30 / +1.73%
|
75.90
|
77.30
|
75.20
|
76.30
|
76.32
|
67.43
|
2,912,600
|
|
|
10/25/2022
|
+2.00 / +2.74%
|
74.00
|
77.60
|
71.70
|
75.00
|
74.53
|
66.29
|
4,441,900
|
|
|
10/24/2022
|
-0.10 / -0.14%
|
74.30
|
76.80
|
72.50
|
73.00
|
74.23
|
64.52
|
4,332,200
|
|
|
10/21/2022
|
-5.40 / -6.88%
|
79.00
|
79.00
|
73.10
|
73.10
|
74.86
|
64.61
|
5,117,900
|
|
|
10/20/2022
|
-3.00 / -3.68%
|
82.00
|
82.30
|
77.90
|
78.50
|
79.49
|
69.38
|
4,307,785
|
|
|
10/19/2022
|
0.00 / 0.00%
|
81.10
|
83.90
|
81.10
|
81.50
|
82.37
|
72.03
|
3,719,400
|
|
|
10/18/2022
|
-1.60 / -1.93%
|
84.90
|
84.90
|
80.20
|
81.50
|
82.02
|
72.03
|
4,176,000
|
|
|
10/17/2022
|
+3.30 / +4.14%
|
79.20
|
83.10
|
78.10
|
83.10
|
81.27
|
73.44
|
3,914,900
|
|
|
10/14/2022
|
+4.30 / +5.70%
|
77.80
|
80.70
|
77.00
|
79.80
|
79.73
|
70.53
|
5,940,500
|
|
|
10/13/2022
|
+1.50 / +2.03%
|
74.00
|
76.30
|
73.60
|
75.50
|
75.05
|
66.73
|
2,560,900
|
|
|
10/12/2022
|
+4.20 / +6.02%
|
70.10
|
74.60
|
69.80
|
74.00
|
73.42
|
65.40
|
3,911,200
|
|
|
10/11/2022
|
-2.20 / -3.06%
|
71.40
|
72.50
|
68.40
|
69.80
|
69.95
|
61.69
|
3,813,900
|
|
|
10/10/2022
|
+4.70 / +6.98%
|
66.20
|
72.00
|
66.20
|
72.00
|
70.07
|
63.63
|
3,971,500
|
|
|
10/7/2022
|
-4.30 / -6.01%
|
68.10
|
70.50
|
66.60
|
67.30
|
67.33
|
59.48
|
5,208,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|