|
|
Closing price on 9/3/2026
|
|
| Open |
43.00 |
| High |
45.00 |
| Low |
42.35 |
| Volume |
998,700 |
| Split-adjusted Price |
37.22 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2026
|
+1.90 / +4.42%
|
43.00
|
45.00
|
42.35
|
44.90
|
44.51
|
37.22
|
998,700
|
|
|
8/28/2026
|
-0.20 / -0.46%
|
43.10
|
43.10
|
42.80
|
43.00
|
42.95
|
35.64
|
1,417,800
|
|
|
8/27/2026
|
-1.20 / -2.70%
|
45.00
|
45.00
|
43.15
|
43.20
|
43.63
|
35.81
|
643,200
|
|
|
8/26/2026
|
-0.55 / -1.22%
|
45.50
|
45.50
|
44.20
|
44.40
|
44.94
|
36.80
|
600,600
|
|
|
8/25/2026
|
+1.05 / +2.39%
|
44.40
|
44.95
|
43.90
|
44.95
|
44.36
|
37.26
|
882,600
|
|
|
8/24/2026
|
+0.85 / +1.97%
|
44.50
|
44.65
|
43.60
|
43.90
|
43.98
|
36.39
|
482,400
|
|
|
8/21/2026
|
+1.65 / +3.99%
|
41.60
|
43.40
|
41.60
|
43.05
|
42.84
|
35.68
|
451,600
|
|
|
8/20/2026
|
+0.15 / +0.36%
|
41.40
|
41.70
|
41.25
|
41.40
|
41.35
|
34.32
|
238,600
|
|
|
8/19/2026
|
-0.55 / -1.32%
|
41.80
|
41.90
|
41.20
|
41.25
|
41.46
|
34.19
|
180,700
|
|
|
8/18/2026
|
+0.60 / +1.46%
|
41.30
|
42.20
|
41.30
|
41.80
|
41.86
|
34.65
|
324,700
|
|
|
8/17/2026
|
-2.00 / -4.63%
|
43.00
|
43.00
|
40.70
|
41.20
|
41.21
|
34.15
|
658,900
|
|
|
8/14/2026
|
-0.70 / -1.59%
|
44.00
|
44.10
|
43.20
|
43.20
|
43.87
|
35.81
|
454,100
|
|
|
8/13/2026
|
+0.10 / +0.23%
|
44.00
|
44.40
|
43.90
|
43.90
|
44.07
|
36.39
|
429,100
|
|
|
8/12/2026
|
-0.30 / -0.68%
|
44.40
|
44.40
|
43.80
|
43.80
|
43.95
|
36.30
|
242,100
|
|
|
8/11/2026
|
+0.50 / +1.15%
|
43.65
|
44.25
|
43.65
|
44.10
|
44.04
|
36.55
|
394,100
|
|
|
8/10/2026
|
-0.60 / -1.36%
|
45.00
|
45.00
|
43.50
|
43.60
|
43.83
|
36.14
|
436,400
|
|
|
8/7/2026
|
+0.85 / +1.96%
|
45.80
|
45.80
|
44.05
|
44.20
|
44.78
|
36.64
|
802,700
|
|
|
8/6/2026
|
+2.80 / +6.91%
|
40.65
|
43.35
|
40.65
|
43.35
|
42.87
|
35.93
|
575,200
|
|
|
8/5/2026
|
+0.95 / +2.40%
|
39.65
|
40.55
|
39.65
|
40.55
|
40.33
|
33.61
|
709,700
|
|
|
8/4/2026
|
+0.20 / +0.51%
|
39.70
|
39.80
|
39.50
|
39.60
|
39.59
|
32.82
|
336,800
|
|
|
8/3/2026
|
+0.30 / +0.77%
|
39.20
|
39.90
|
39.20
|
39.40
|
39.71
|
32.66
|
593,500
|
|
|
7/31/2026
|
+0.05 / +0.13%
|
39.55
|
39.65
|
39.00
|
39.10
|
39.16
|
32.41
|
735,500
|
|
|
7/30/2026
|
+1.20 / +3.17%
|
38.45
|
39.05
|
38.40
|
39.05
|
38.59
|
32.37
|
764,800
|
|
|
7/29/2026
|
+1.10 / +2.99%
|
36.95
|
37.85
|
36.95
|
37.85
|
37.48
|
31.37
|
653,400
|
|
|
7/28/2026
|
+0.75 / +2.08%
|
35.90
|
37.25
|
35.85
|
36.75
|
36.52
|
30.46
|
957,900
|
|
|
7/27/2026
|
-0.85 / -2.31%
|
36.85
|
36.85
|
35.90
|
36.00
|
36.12
|
29.84
|
820,700
|
|
|
7/24/2026
|
-1.10 / -2.90%
|
37.30
|
37.50
|
36.05
|
36.85
|
36.93
|
30.54
|
1,507,400
|
|
|
7/23/2026
|
-2.55 / -6.30%
|
40.95
|
40.95
|
37.70
|
37.95
|
38.05
|
31.46
|
3,864,000
|
|
|
7/22/2026
|
-2.50 / -5.81%
|
42.90
|
42.90
|
40.50
|
40.50
|
40.97
|
33.57
|
1,267,800
|
|
|
7/21/2026
|
0.00 / 0.00%
|
43.00
|
43.55
|
43.00
|
43.00
|
43.24
|
35.64
|
550,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|