|
Closing price on 6/27/2025
|
|
Open |
96.60 |
High |
99.50 |
Low |
96.30 |
Volume |
4,211,700 |
Split-adjusted Price |
98.90 |
There is no data on 6/30/2025. Display data on 6/27/2025 instead.
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
+2.20 / +2.28%
|
96.60
|
99.50
|
96.30
|
98.90
|
98.35
|
98.90
|
4,211,700
|
|
6/26/2025
|
-0.50 / -0.51%
|
97.30
|
97.80
|
96.50
|
96.70
|
96.80
|
96.70
|
1,020,000
|
|
6/25/2025
|
+0.70 / +0.73%
|
96.90
|
98.00
|
96.30
|
97.20
|
97.21
|
97.20
|
3,009,400
|
|
6/24/2025
|
+0.10 / +0.10%
|
97.00
|
97.10
|
96.00
|
96.50
|
96.62
|
96.50
|
2,237,200
|
|
6/23/2025
|
-0.40 / -0.41%
|
96.00
|
97.40
|
95.00
|
96.40
|
96.34
|
96.40
|
1,362,500
|
|
6/20/2025
|
-0.60 / -0.62%
|
97.20
|
97.20
|
96.00
|
96.80
|
96.51
|
96.80
|
1,813,200
|
|
6/19/2025
|
0.00 / 0.00%
|
97.50
|
98.80
|
96.30
|
97.40
|
97.05
|
97.40
|
1,731,600
|
|
6/18/2025
|
-1.30 / -1.32%
|
98.60
|
99.00
|
96.70
|
97.40
|
97.59
|
97.40
|
2,242,300
|
|
6/17/2025
|
+0.70 / +0.71%
|
98.90
|
99.00
|
96.70
|
98.70
|
97.64
|
98.70
|
2,585,000
|
|
6/16/2025
|
+5.30 / +5.72%
|
93.10
|
98.00
|
93.10
|
98.00
|
96.45
|
98.00
|
4,957,100
|
|
6/13/2025
|
-0.20 / -0.22%
|
91.90
|
95.00
|
91.00
|
92.70
|
92.57
|
92.70
|
3,273,500
|
|
6/12/2025
|
+0.20 / +0.22%
|
92.80
|
93.50
|
92.40
|
92.90
|
92.73
|
92.90
|
1,822,300
|
|
6/11/2025
|
+1.40 / +1.53%
|
91.30
|
95.50
|
90.80
|
92.70
|
93.33
|
92.70
|
3,655,400
|
|
6/10/2025
|
+3.20 / +3.63%
|
88.20
|
92.20
|
88.20
|
91.30
|
90.92
|
91.30
|
2,822,800
|
|
6/9/2025
|
-1.70 / -1.89%
|
89.80
|
89.80
|
88.10
|
88.10
|
88.65
|
88.10
|
1,104,900
|
|
6/6/2025
|
-0.80 / -0.88%
|
90.60
|
90.60
|
89.10
|
89.80
|
89.68
|
89.80
|
1,145,400
|
|
6/5/2025
|
+0.50 / +0.55%
|
90.20
|
91.70
|
89.70
|
90.60
|
90.78
|
90.60
|
1,627,100
|
|
6/4/2025
|
-0.40 / -0.44%
|
91.10
|
91.90
|
90.00
|
90.10
|
90.93
|
90.10
|
1,169,700
|
|
6/3/2025
|
+1.40 / +1.57%
|
89.90
|
91.00
|
89.10
|
90.50
|
90.22
|
90.50
|
1,425,300
|
|
6/2/2025
|
-0.80 / -0.89%
|
89.00
|
89.30
|
88.00
|
89.10
|
88.76
|
89.10
|
658,800
|
|
5/30/2025
|
+0.40 / +0.45%
|
90.00
|
90.00
|
88.00
|
89.90
|
88.74
|
89.90
|
1,722,400
|
|
5/29/2025
|
-1.20 / -1.32%
|
90.70
|
91.30
|
89.50
|
89.50
|
90.22
|
89.50
|
1,164,900
|
|
5/28/2025
|
-1.10 / -1.20%
|
93.00
|
93.00
|
90.30
|
90.70
|
91.48
|
90.70
|
1,448,900
|
|
5/27/2025
|
+1.80 / +2.00%
|
90.40
|
92.50
|
89.70
|
91.80
|
90.77
|
91.80
|
1,857,500
|
|
5/26/2025
|
+2.20 / +2.51%
|
87.50
|
90.00
|
87.30
|
90.00
|
88.47
|
90.00
|
1,657,200
|
|
5/23/2025
|
-1.00 / -1.13%
|
88.40
|
88.80
|
87.80
|
87.80
|
88.27
|
87.80
|
1,301,700
|
|
5/22/2025
|
0.00 / 0.00%
|
88.90
|
89.00
|
88.10
|
88.80
|
88.60
|
88.80
|
1,571,700
|
|
5/21/2025
|
-1.10 / -1.22%
|
90.00
|
90.20
|
88.70
|
88.80
|
89.07
|
88.80
|
1,358,600
|
|
5/20/2025
|
+0.40 / +0.45%
|
89.50
|
90.00
|
88.70
|
89.90
|
89.31
|
89.90
|
1,795,700
|
|
5/19/2025
|
-2.40 / -2.61%
|
91.10
|
91.10
|
89.40
|
89.50
|
90.08
|
89.50
|
2,718,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|