|
|
Closing price on 8/9/2022
|
|
| Open |
92.50 |
| High |
97.00 |
| Low |
92.20 |
| Volume |
3,383,200 |
| Split-adjusted Price |
84.14 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+3.70 / +4.04%
|
92.50
|
97.00
|
92.20
|
95.20
|
94.71
|
84.14
|
3,383,200
|
|
|
8/8/2022
|
+1.60 / +1.78%
|
89.80
|
93.00
|
89.50
|
91.50
|
91.38
|
80.87
|
2,590,100
|
|
|
8/5/2022
|
-0.90 / -0.99%
|
90.40
|
90.40
|
89.60
|
89.90
|
89.92
|
79.45
|
1,440,100
|
|
|
8/4/2022
|
+1.80 / +2.02%
|
89.00
|
92.20
|
88.70
|
90.80
|
90.39
|
80.25
|
3,040,760
|
|
|
8/3/2022
|
+0.30 / +0.34%
|
88.00
|
90.50
|
86.80
|
89.00
|
88.61
|
78.66
|
2,012,100
|
|
|
8/2/2022
|
-2.30 / -2.53%
|
91.00
|
91.80
|
88.30
|
88.70
|
89.39
|
78.39
|
1,938,400
|
|
|
8/1/2022
|
+1.70 / +1.90%
|
86.50
|
91.00
|
83.60
|
91.00
|
85.55
|
80.43
|
4,464,400
|
|
|
7/29/2022
|
-6.70 / -6.98%
|
95.60
|
96.00
|
89.30
|
89.30
|
91.64
|
78.92
|
6,454,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
97.50
|
97.70
|
95.60
|
96.00
|
96.31
|
84.85
|
2,861,500
|
|
|
7/27/2022
|
+0.30 / +0.31%
|
95.70
|
97.00
|
94.60
|
96.00
|
95.65
|
84.85
|
927,700
|
|
|
7/26/2022
|
-0.80 / -0.83%
|
96.70
|
98.50
|
95.30
|
95.70
|
96.86
|
84.58
|
1,388,100
|
|
|
7/25/2022
|
-1.70 / -1.73%
|
97.70
|
98.00
|
95.50
|
96.50
|
96.52
|
85.29
|
1,538,400
|
|
|
7/22/2022
|
-2.30 / -2.29%
|
100.60
|
101.40
|
97.90
|
98.20
|
99.82
|
86.79
|
1,744,700
|
|
|
7/21/2022
|
+0.50 / +0.50%
|
100.10
|
101.80
|
99.00
|
100.50
|
101.04
|
88.82
|
1,852,900
|
|
|
7/20/2022
|
+2.50 / +2.56%
|
101.30
|
102.30
|
100.00
|
100.00
|
101.38
|
88.38
|
3,248,200
|
|
|
7/19/2022
|
+4.50 / +4.84%
|
92.50
|
98.40
|
92.50
|
97.50
|
96.54
|
86.17
|
2,419,100
|
|
|
7/18/2022
|
-2.80 / -2.92%
|
96.10
|
97.40
|
92.10
|
93.00
|
94.77
|
82.19
|
1,785,800
|
|
|
7/15/2022
|
-1.20 / -1.24%
|
97.60
|
98.00
|
95.80
|
95.80
|
96.50
|
84.67
|
1,555,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
96.00
|
99.00
|
95.30
|
97.00
|
97.28
|
85.73
|
1,467,400
|
|
|
7/13/2022
|
-3.00 / -3.00%
|
100.00
|
101.50
|
96.00
|
97.00
|
98.41
|
85.73
|
1,553,500
|
|
|
7/12/2022
|
+4.90 / +5.15%
|
94.00
|
100.00
|
94.00
|
100.00
|
97.25
|
88.38
|
1,973,400
|
|
|
7/11/2022
|
-2.90 / -2.96%
|
96.30
|
100.40
|
94.00
|
95.10
|
96.12
|
84.05
|
1,945,100
|
|
|
7/8/2022
|
-0.40 / -0.41%
|
99.80
|
102.40
|
96.00
|
98.00
|
99.36
|
86.61
|
3,017,500
|
|
|
7/7/2022
|
+6.40 / +6.96%
|
92.00
|
98.40
|
90.30
|
98.40
|
96.07
|
86.97
|
1,776,200
|
|
|
7/6/2022
|
-6.90 / -6.98%
|
95.90
|
97.30
|
92.00
|
92.00
|
94.47
|
81.31
|
2,148,800
|
|
|
7/5/2022
|
-7.30 / -6.87%
|
106.00
|
106.00
|
98.90
|
98.90
|
101.62
|
87.41
|
3,099,300
|
|
|
7/4/2022
|
-5.80 / -5.18%
|
112.20
|
114.80
|
106.20
|
106.20
|
109.90
|
93.86
|
1,991,900
|
|
|
7/1/2022
|
-4.50 / -3.86%
|
116.00
|
116.40
|
110.20
|
112.00
|
112.87
|
98.99
|
1,790,000
|
|
|
6/30/2022
|
-2.50 / -2.10%
|
120.00
|
120.70
|
116.50
|
116.50
|
118.87
|
102.96
|
832,500
|
|
|
6/29/2022
|
+0.30 / +0.25%
|
116.40
|
120.70
|
115.00
|
119.00
|
117.45
|
105.17
|
1,408,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|