|
|
Closing price on 11/28/2022
|
|
| Open |
51.50 |
| High |
53.90 |
| Low |
51.30 |
| Volume |
7,098,800 |
| Split-adjusted Price |
47.64 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+3.50 / +6.94%
|
51.50
|
53.90
|
51.30
|
53.90
|
53.20
|
47.64
|
7,098,800
|
|
|
11/25/2022
|
-0.60 / -1.18%
|
51.20
|
52.60
|
49.30
|
50.40
|
50.61
|
44.54
|
5,387,000
|
|
|
11/24/2022
|
-1.00 / -1.92%
|
51.90
|
52.20
|
49.60
|
51.00
|
50.80
|
45.07
|
4,274,800
|
|
|
11/23/2022
|
+0.90 / +1.76%
|
51.10
|
53.30
|
51.10
|
52.00
|
52.13
|
45.96
|
4,060,900
|
|
|
11/22/2022
|
0.00 / 0.00%
|
49.50
|
53.50
|
48.10
|
51.10
|
50.86
|
45.16
|
6,143,000
|
|
|
11/21/2022
|
-3.80 / -6.92%
|
55.00
|
55.30
|
51.10
|
51.10
|
52.23
|
45.16
|
7,260,300
|
|
|
11/18/2022
|
-4.10 / -6.95%
|
59.00
|
59.10
|
54.90
|
54.90
|
55.57
|
48.52
|
8,554,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|