|
|
Closing price on 11/30/2020
|
|
| Open |
47.10 |
| High |
47.45 |
| Low |
47.05 |
| Volume |
484,420 |
| Split-adjusted Price |
16.05 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-0.10 / -0.21%
|
47.10
|
47.45
|
47.05
|
47.05
|
47.14
|
16.05
|
484,420
|
|
|
11/27/2020
|
+0.45 / +0.96%
|
46.80
|
47.25
|
46.75
|
47.15
|
47.00
|
16.09
|
571,910
|
|
|
11/26/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.10
|
46.70
|
46.82
|
15.93
|
665,300
|
|
|
11/25/2020
|
-0.90 / -1.89%
|
47.95
|
47.95
|
46.50
|
46.60
|
46.97
|
15.90
|
1,196,790
|
|
|
11/24/2020
|
-0.55 / -1.14%
|
48.10
|
48.45
|
47.25
|
47.50
|
47.91
|
16.21
|
1,135,400
|
|
|
11/23/2020
|
-0.25 / -0.52%
|
48.30
|
48.90
|
47.80
|
48.05
|
48.27
|
16.39
|
828,210
|
|
|
11/20/2020
|
+1.30 / +2.77%
|
46.80
|
49.00
|
46.75
|
48.30
|
48.00
|
16.48
|
1,391,130
|
|
|
11/19/2020
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.60
|
47.00
|
46.96
|
16.04
|
770,510
|
|
|
11/18/2020
|
+0.50 / +1.08%
|
46.35
|
47.60
|
46.30
|
47.00
|
46.99
|
16.04
|
920,170
|
|
|
11/17/2020
|
+1.00 / +2.20%
|
45.80
|
46.50
|
45.50
|
46.50
|
45.87
|
15.87
|
703,880
|
|
|
11/16/2020
|
-1.20 / -2.57%
|
46.60
|
46.90
|
45.00
|
45.50
|
46.17
|
15.52
|
1,375,030
|
|
|
11/13/2020
|
-0.10 / -0.21%
|
46.80
|
47.70
|
46.50
|
46.70
|
46.97
|
15.93
|
967,450
|
|
|
11/12/2020
|
+0.45 / +0.97%
|
46.20
|
47.00
|
45.70
|
46.80
|
46.15
|
15.97
|
1,329,710
|
|
|
11/11/2020
|
+0.95 / +2.09%
|
45.60
|
47.05
|
45.40
|
46.35
|
46.40
|
15.81
|
814,910
|
|
|
11/10/2020
|
+0.05 / +0.11%
|
46.50
|
46.75
|
45.30
|
45.40
|
45.91
|
15.49
|
952,870
|
|
|
11/9/2020
|
+2.95 / +6.96%
|
42.80
|
45.35
|
42.80
|
45.35
|
44.36
|
15.47
|
3,904,230
|
|
|
11/6/2020
|
+0.15 / +0.36%
|
42.25
|
42.75
|
42.05
|
42.40
|
42.43
|
14.47
|
340,480
|
|
|
11/5/2020
|
+0.45 / +1.08%
|
41.80
|
42.95
|
41.80
|
42.25
|
42.48
|
14.42
|
804,410
|
|
|
11/4/2020
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.82
|
14.26
|
273,180
|
|
|
11/3/2020
|
+0.55 / +1.34%
|
41.15
|
41.95
|
41.15
|
41.70
|
41.57
|
14.23
|
314,410
|
|
|
11/2/2020
|
+0.75 / +1.86%
|
40.50
|
43.00
|
40.50
|
41.15
|
41.42
|
14.04
|
323,510
|
|
|
10/30/2020
|
-0.05 / -0.12%
|
40.45
|
40.80
|
40.25
|
40.40
|
40.38
|
13.78
|
254,560
|
|
|
10/29/2020
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.45
|
40.28
|
13.80
|
368,550
|
|
|
10/28/2020
|
-0.85 / -2.06%
|
41.10
|
41.30
|
40.30
|
40.45
|
40.71
|
13.80
|
628,960
|
|
|
10/27/2020
|
-0.40 / -0.96%
|
41.70
|
42.00
|
41.20
|
41.30
|
41.59
|
14.09
|
493,420
|
|
|
10/26/2020
|
-0.20 / -0.48%
|
42.70
|
42.70
|
41.70
|
41.70
|
42.12
|
14.23
|
485,790
|
|
|
10/23/2020
|
+0.80 / +1.95%
|
41.50
|
42.00
|
41.20
|
41.90
|
41.71
|
14.30
|
524,820
|
|
|
10/22/2020
|
+0.45 / +1.11%
|
40.70
|
41.30
|
40.50
|
41.10
|
41.00
|
14.02
|
407,290
|
|
|
10/21/2020
|
-0.60 / -1.45%
|
41.50
|
41.50
|
40.65
|
40.65
|
41.08
|
13.87
|
572,436
|
|
|
10/20/2020
|
-0.75 / -1.79%
|
42.10
|
42.10
|
41.10
|
41.25
|
41.60
|
14.07
|
659,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|