|
|
Closing price on 6/3/2026
|
|
| Open |
45.35 |
| High |
46.00 |
| Low |
45.35 |
| Volume |
486,400 |
| Split-adjusted Price |
45.80 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
+0.10 / +0.22%
|
45.35
|
46.00
|
45.35
|
45.80
|
45.78
|
45.80
|
486,400
|
|
|
6/2/2026
|
+0.85 / +1.90%
|
45.10
|
46.60
|
45.10
|
45.70
|
45.95
|
45.70
|
648,900
|
|
|
6/1/2026
|
-1.65 / -3.55%
|
45.95
|
45.95
|
44.85
|
44.85
|
45.20
|
44.85
|
1,978,600
|
|
|
5/29/2026
|
-1.10 / -2.31%
|
47.60
|
47.60
|
46.50
|
46.50
|
46.82
|
46.50
|
1,951,300
|
|
|
5/28/2026
|
-0.15 / -0.31%
|
48.00
|
48.00
|
47.60
|
47.60
|
47.79
|
47.60
|
1,427,700
|
|
|
5/27/2026
|
-0.15 / -0.31%
|
47.50
|
47.95
|
47.50
|
47.75
|
47.79
|
47.75
|
997,100
|
|
|
5/26/2026
|
-0.60 / -1.24%
|
48.50
|
48.60
|
47.90
|
47.90
|
48.07
|
47.90
|
967,400
|
|
|
5/25/2026
|
0.00 / 0.00%
|
48.60
|
49.20
|
48.15
|
48.50
|
48.58
|
48.50
|
1,333,200
|
|
|
5/22/2026
|
+0.50 / +1.04%
|
48.05
|
49.50
|
48.05
|
48.50
|
48.88
|
48.50
|
1,456,500
|
|
|
5/21/2026
|
-0.80 / -1.64%
|
48.85
|
49.05
|
47.80
|
48.00
|
48.16
|
48.00
|
1,717,200
|
|
|
5/20/2026
|
-1.10 / -2.20%
|
50.30
|
50.60
|
47.00
|
48.80
|
48.11
|
48.80
|
5,140,400
|
|
|
5/19/2026
|
-1.70 / -3.29%
|
51.60
|
51.80
|
49.80
|
49.90
|
50.31
|
49.90
|
2,749,000
|
|
|
5/18/2026
|
+0.10 / +0.19%
|
51.00
|
51.90
|
50.60
|
51.60
|
51.21
|
51.60
|
1,573,600
|
|
|
5/15/2026
|
+0.70 / +1.38%
|
51.10
|
51.50
|
50.00
|
51.50
|
50.83
|
51.50
|
1,616,300
|
|
|
5/14/2026
|
+1.30 / +2.63%
|
50.00
|
51.30
|
49.65
|
50.80
|
50.67
|
50.80
|
2,002,200
|
|
|
5/13/2026
|
+1.60 / +3.34%
|
49.15
|
49.90
|
48.50
|
49.50
|
49.00
|
49.50
|
2,027,600
|
|
|
5/12/2026
|
-0.70 / -1.44%
|
48.60
|
50.20
|
47.20
|
47.90
|
48.17
|
47.90
|
5,487,500
|
|
|
5/11/2026
|
-3.60 / -6.90%
|
52.70
|
52.70
|
48.55
|
48.60
|
48.93
|
48.60
|
8,962,300
|
|
|
5/8/2026
|
-1.70 / -3.15%
|
53.10
|
54.30
|
52.20
|
52.20
|
52.76
|
52.20
|
4,882,900
|
|
|
5/7/2026
|
-1.90 / -3.41%
|
54.80
|
55.80
|
53.90
|
53.90
|
54.37
|
53.90
|
3,649,000
|
|
|
5/6/2026
|
+2.80 / +5.28%
|
53.20
|
56.20
|
52.80
|
55.80
|
55.14
|
55.80
|
5,966,700
|
|
|
5/5/2026
|
-0.40 / -0.75%
|
53.10
|
53.30
|
52.60
|
53.00
|
52.81
|
53.00
|
1,564,200
|
|
|
5/4/2026
|
-0.20 / -0.37%
|
53.70
|
54.80
|
53.30
|
53.40
|
53.90
|
53.40
|
1,030,600
|
|
|
4/29/2026
|
+1.30 / +2.49%
|
52.50
|
54.00
|
52.50
|
53.60
|
53.32
|
53.60
|
1,358,600
|
|
|
4/28/2026
|
-1.00 / -1.88%
|
53.30
|
53.50
|
52.20
|
52.30
|
52.64
|
52.30
|
2,272,300
|
|
|
4/24/2026
|
-0.20 / -0.37%
|
53.60
|
53.60
|
52.60
|
53.30
|
53.08
|
53.30
|
1,934,500
|
|
|
4/23/2026
|
-1.30 / -2.37%
|
54.80
|
54.80
|
53.10
|
53.50
|
53.73
|
53.50
|
2,156,500
|
|
|
4/22/2026
|
+1.50 / +2.81%
|
53.60
|
56.50
|
53.60
|
54.80
|
55.09
|
54.80
|
4,246,300
|
|
|
4/21/2026
|
+0.20 / +0.38%
|
53.10
|
54.40
|
52.50
|
53.30
|
53.50
|
53.30
|
1,959,400
|
|
|
4/20/2026
|
-1.40 / -2.57%
|
53.80
|
54.50
|
52.50
|
53.10
|
53.28
|
53.10
|
3,622,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|