|
|
Closing price on 4/28/2025
|
|
| Open |
90.60 |
| High |
91.50 |
| Low |
89.90 |
| Volume |
770,400 |
| Split-adjusted Price |
91.50 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.30 / +0.33%
|
90.60
|
91.50
|
89.90
|
91.50
|
90.81
|
91.50
|
770,400
|
|
|
4/25/2025
|
-0.40 / -0.44%
|
91.90
|
92.00
|
89.70
|
91.20
|
90.80
|
91.20
|
1,177,400
|
|
|
4/24/2025
|
+0.80 / +0.88%
|
91.50
|
92.50
|
90.60
|
91.60
|
91.39
|
91.60
|
1,130,100
|
|
|
4/23/2025
|
+2.60 / +2.95%
|
89.20
|
92.50
|
88.80
|
90.80
|
90.66
|
90.80
|
2,052,900
|
|
|
4/22/2025
|
+1.10 / +1.26%
|
87.60
|
89.90
|
81.50
|
88.20
|
85.92
|
88.20
|
3,379,000
|
|
|
4/21/2025
|
-1.40 / -1.58%
|
88.60
|
88.80
|
86.60
|
87.10
|
87.30
|
87.10
|
879,100
|
|
|
4/18/2025
|
+1.30 / +1.49%
|
88.20
|
88.60
|
86.80
|
88.50
|
87.83
|
88.50
|
1,871,800
|
|
|
4/17/2025
|
-0.40 / -0.46%
|
85.60
|
87.30
|
85.60
|
87.20
|
86.38
|
87.20
|
1,118,500
|
|
|
4/16/2025
|
-1.90 / -2.12%
|
88.50
|
89.30
|
87.20
|
87.60
|
87.87
|
87.60
|
2,567,400
|
|
|
4/15/2025
|
+0.10 / +0.11%
|
90.00
|
91.80
|
87.10
|
89.50
|
89.18
|
89.50
|
3,516,200
|
|
|
4/14/2025
|
+5.80 / +6.94%
|
89.40
|
89.40
|
87.00
|
89.40
|
89.37
|
89.40
|
3,859,300
|
|
|
4/11/2025
|
+5.40 / +6.91%
|
83.60
|
83.60
|
80.10
|
83.60
|
83.18
|
83.60
|
3,043,300
|
|
|
4/10/2025
|
+5.10 / +6.98%
|
78.20
|
78.20
|
78.20
|
78.20
|
78.20
|
78.20
|
154,200
|
|
|
4/9/2025
|
-5.50 / -7.00%
|
73.10
|
78.00
|
73.10
|
73.10
|
73.73
|
73.10
|
6,409,900
|
|
|
4/8/2025
|
-5.90 / -6.98%
|
79.10
|
84.00
|
78.60
|
78.60
|
78.95
|
78.60
|
2,591,100
|
|
|
4/4/2025
|
-5.90 / -6.53%
|
84.10
|
85.70
|
84.10
|
84.50
|
84.25
|
84.50
|
6,889,200
|
|
|
4/3/2025
|
-6.70 / -6.90%
|
93.00
|
93.00
|
90.40
|
90.40
|
90.73
|
90.40
|
3,306,700
|
|
|
4/2/2025
|
-1.10 / -1.12%
|
98.00
|
98.00
|
96.20
|
97.10
|
96.86
|
97.10
|
1,899,100
|
|
|
4/1/2025
|
-1.40 / -1.41%
|
99.70
|
100.20
|
97.10
|
98.20
|
97.60
|
98.20
|
2,477,100
|
|
|
3/31/2025
|
-3.30 / -3.21%
|
101.60
|
102.10
|
96.80
|
99.60
|
99.38
|
99.60
|
4,091,100
|
|
|
3/28/2025
|
-2.20 / -2.09%
|
105.10
|
105.10
|
102.50
|
102.90
|
103.47
|
102.90
|
1,568,500
|
|
|
3/27/2025
|
+0.60 / +0.57%
|
104.40
|
105.40
|
103.80
|
105.10
|
104.63
|
105.10
|
652,900
|
|
|
3/26/2025
|
+0.30 / +0.29%
|
104.20
|
105.40
|
103.60
|
104.50
|
104.30
|
104.50
|
1,032,600
|
|
|
3/25/2025
|
+0.20 / +0.19%
|
104.00
|
104.90
|
104.00
|
104.20
|
104.22
|
104.20
|
1,031,600
|
|
|
3/24/2025
|
-0.90 / -0.86%
|
105.00
|
106.80
|
103.30
|
104.00
|
104.54
|
104.00
|
2,139,200
|
|
|
3/21/2025
|
-1.50 / -1.41%
|
106.80
|
106.80
|
104.30
|
104.90
|
105.03
|
104.90
|
1,605,200
|
|
|
3/20/2025
|
-1.50 / -1.39%
|
108.00
|
108.00
|
105.10
|
106.40
|
106.12
|
106.40
|
2,151,400
|
|
|
3/19/2025
|
+0.60 / +0.56%
|
107.30
|
108.60
|
106.30
|
107.90
|
107.19
|
107.90
|
2,706,400
|
|
|
3/18/2025
|
+0.30 / +0.28%
|
107.50
|
108.20
|
107.10
|
107.30
|
107.58
|
107.30
|
653,496
|
|
|
3/17/2025
|
0.00 / 0.00%
|
107.40
|
108.00
|
106.70
|
107.00
|
106.90
|
107.00
|
2,568,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|