|
|
Closing price on 4/18/2025
|
|
| Open |
88.20 |
| High |
88.60 |
| Low |
86.80 |
| Volume |
1,871,800 |
| Split-adjusted Price |
88.50 |
There is no data on 4/20/2025. Display data on 4/18/2025 instead.
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2025
|
-1.90 / -1.74%
|
108.90
|
108.90
|
106.80
|
107.00
|
107.50
|
107.00
|
2,622,000
|
|
|
3/13/2025
|
-1.10 / -1.00%
|
110.30
|
110.40
|
108.90
|
108.90
|
109.14
|
108.90
|
1,669,000
|
|
|
3/12/2025
|
+0.90 / +0.82%
|
109.80
|
110.00
|
109.00
|
110.00
|
109.48
|
110.00
|
1,274,600
|
|
|
3/11/2025
|
-1.40 / -1.27%
|
109.70
|
109.90
|
108.90
|
109.10
|
109.20
|
109.10
|
2,038,900
|
|
|
3/10/2025
|
-0.70 / -0.63%
|
111.20
|
111.70
|
110.40
|
110.50
|
110.60
|
110.50
|
1,634,500
|
|
|
3/7/2025
|
+0.10 / +0.09%
|
111.90
|
111.90
|
110.60
|
111.20
|
110.90
|
111.20
|
1,415,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,574,000
|
7.00
|
4.95%
|
|
|
|
ABS
|
298,800
|
3.53
|
2.32%
|
|
|
|
APC
|
10,100
|
8.10
|
3.85%
|
|
|
|
APH
|
201,600
|
6.79
|
0.74%
|
|
|
|
APP
|
53,100
|
6.40
|
1.59%
|
|
|
|
BMP
|
757,300
|
129.80
|
-3.49%
|
|
|
|
BRC
|
56,100
|
12.90
|
-0.77%
|
|
|
|
BRR
|
0
|
21.50
|
0.00%
|
|
|
|
CSV
|
1,232,600
|
31.75
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|