Donegal Group A Inc (DGICA) Historical Stock Data
15.90 ↑0.01 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGICA is up 0.32% a day on average. There have been 20 days where Donegal Group A Inc closed green and 10 days where DGICA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.86 | 15.90 | ↑$0.04 (0.25%) | 15.67 | 15.90 | 71.22K |
| 2024-11-19 | 15.62 | 15.89 | ↑$0.27 (1.73%) | 15.40 | 15.90 | 78.81K |
| 2024-11-18 | 15.66 | 15.68 | ↑$0.02 (0.13%) | 15.66 | 15.90 | 60.49K |
| 2024-11-15 | 15.97 | 15.79 | ↓$0.18 (-1.13%) | 15.71 | 16.00 | 93.67K |
| 2024-11-14 | 15.00 | 15.84 | ↑$0.84 (5.60%) | 14.62 | 15.87 | 172.90K |
| 2024-11-13 | 15.93 | 15.89 | ↓$0.04 (-0.25%) | 15.76 | 16.00 | 119.90K |
| 2024-11-12 | 15.77 | 15.90 | ↑$0.13 (0.82%) | 15.70 | 16.00 | 170.71K |
| 2024-11-11 | 15.85 | 15.90 | ↑$0.05 (0.32%) | 15.50 | 16.00 | 149.02K |
| 2024-11-08 | 15.69 | 15.70 | ↑$0.01 (0.06%) | 15.66 | 15.98 | 81.98K |
| 2024-11-07 | 15.69 | 15.71 | ↑$0.02 (0.13%) | 15.39 | 15.80 | 69.34K |
| 2024-11-06 | 15.50 | 15.72 | ↑$0.22 (1.42%) | 15.41 | 15.72 | 156.47K |
| 2024-11-05 | 15.04 | 15.50 | ↑$0.46 (3.06%) | 15.04 | 15.50 | 46.97K |
| 2024-11-04 | 14.98 | 15.12 | ↑$0.14 (0.93%) | 14.95 | 15.26 | 49.90K |
| 2024-11-01 | 15.16 | 15.15 | ↓$0.01 (-0.07%) | 15.06 | 15.27 | 50.99K |
| 2024-10-31 | 15.53 | 15.16 | ↓$0.37 (-2.38%) | 15.10 | 15.54 | 85.60K |
| 2024-10-30 | 15.60 | 15.46 | ↓$0.14 (-0.90%) | 15.46 | 15.63 | 33.10K |
| 2024-10-29 | 15.50 | 15.65 | ↑$0.15 (0.97%) | 15.18 | 15.67 | 120.55K |
| 2024-10-28 | 15.31 | 15.42 | ↑$0.11 (0.72%) | 15.29 | 15.54 | 45.79K |
| 2024-10-25 | 15.75 | 15.16 | ↓$0.59 (-3.75%) | 15.12 | 15.75 | 53.43K |
| 2024-10-24 | 15.29 | 15.79 | ↑$0.50 (3.27%) | 14.99 | 15.84 | 119.83K |
| 2024-10-23 | 14.42 | 14.54 | ↑$0.12 (0.83%) | 14.29 | 14.64 | 31.29K |
| 2024-10-22 | 14.49 | 14.45 | ↓$0.04 (-0.28%) | 14.23 | 14.49 | 19.25K |
| 2024-10-21 | 15.01 | 14.60 | ↓$0.41 (-2.73%) | 14.53 | 15.01 | 36.70K |
| 2024-10-18 | 15.08 | 14.88 | ↓$0.20 (-1.33%) | 14.70 | 15.08 | 25.98K |
| 2024-10-17 | 14.99 | 15.05 | ↑$0.06 (0.40%) | 14.91 | 15.21 | 36.03K |
| 2024-10-16 | 14.79 | 14.92 | ↑$0.13 (0.88%) | 14.79 | 14.97 | 41.58K |
| 2024-10-15 | 14.76 | 14.68 | ↓$0.08 (-0.54%) | 14.66 | 14.97 | 39.61K |
| 2024-10-14 | 14.51 | 14.60 | ↑$0.09 (0.62%) | 14.41 | 14.63 | 27.73K |
| 2024-10-11 | 14.50 | 14.58 | ↑$0.08 (0.55%) | 14.43 | 14.59 | 21.77K |
| 2024-10-10 | 14.40 | 14.44 | ↑$0.04 (0.28%) | 14.39 | 14.52 | 26.91K |
Create an account or log in to view more rows.
$DGICA Don't hold!!! Buy it
$DGICA Exciting times ahead people.
$DGICA cup and handle!
$DGICA I blocked some bears and I liked it!
$DGICA we just getting started
$DGICA we need more volume
$DGICA i'm out of slaps for the day
$DGICA i am trading for a better future!
$DGICA longer we hold
more pressure on the shorts
$DGICA I’m not saying you guys are a bunch of whores
but I’m also not not saying it