|
|
Closing price on 5/30/2025
|
|
| Open |
90.00 |
| High |
90.00 |
| Low |
88.00 |
| Volume |
1,722,400 |
| Split-adjusted Price |
89.90 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2025
|
-1.60 / -1.71%
|
93.50
|
93.50
|
91.60
|
91.90
|
92.25
|
91.90
|
1,683,500
|
|
|
5/15/2025
|
-0.30 / -0.32%
|
94.40
|
94.50
|
92.60
|
93.50
|
93.29
|
93.50
|
1,493,800
|
|
|
5/14/2025
|
+2.20 / +2.40%
|
91.40
|
94.00
|
91.40
|
93.80
|
92.58
|
93.80
|
3,424,100
|
|
|
5/13/2025
|
-0.20 / -0.22%
|
91.90
|
93.00
|
91.20
|
91.60
|
91.74
|
91.60
|
3,827,300
|
|
|
5/12/2025
|
+0.10 / +0.11%
|
92.40
|
92.40
|
91.20
|
91.80
|
91.53
|
91.80
|
1,237,400
|
|
|
5/9/2025
|
-0.50 / -0.54%
|
92.90
|
92.90
|
91.50
|
91.70
|
91.81
|
91.70
|
893,400
|
|
|
5/8/2025
|
+0.10 / +0.11%
|
92.00
|
92.80
|
91.20
|
92.20
|
91.82
|
92.20
|
1,383,700
|
|
|
5/7/2025
|
-1.20 / -1.29%
|
93.30
|
94.00
|
91.80
|
92.10
|
92.32
|
92.10
|
1,201,400
|
|
|
5/6/2025
|
-0.50 / -0.53%
|
94.50
|
94.70
|
93.00
|
93.30
|
93.77
|
93.30
|
958,700
|
|
|
5/5/2025
|
+2.80 / +3.08%
|
92.50
|
94.00
|
90.80
|
93.80
|
92.64
|
93.80
|
1,786,300
|
|
|
4/29/2025
|
-0.50 / -0.55%
|
91.20
|
92.90
|
90.70
|
91.00
|
91.86
|
91.00
|
981,100
|
|
|
4/28/2025
|
+0.30 / +0.33%
|
90.60
|
91.50
|
89.90
|
91.50
|
90.81
|
91.50
|
770,400
|
|
|
4/25/2025
|
-0.40 / -0.44%
|
91.90
|
92.00
|
89.70
|
91.20
|
90.80
|
91.20
|
1,177,400
|
|
|
4/24/2025
|
+0.80 / +0.88%
|
91.50
|
92.50
|
90.60
|
91.60
|
91.39
|
91.60
|
1,130,100
|
|
|
4/23/2025
|
+2.60 / +2.95%
|
89.20
|
92.50
|
88.80
|
90.80
|
90.66
|
90.80
|
2,052,900
|
|
|
4/22/2025
|
+1.10 / +1.26%
|
87.60
|
89.90
|
81.50
|
88.20
|
85.92
|
88.20
|
3,379,000
|
|
|
4/21/2025
|
-1.40 / -1.58%
|
88.60
|
88.80
|
86.60
|
87.10
|
87.30
|
87.10
|
879,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|