Donegal Group A Inc (DGICA) Historical Stock Data
13.53 ↓0.02 (-0.15%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGICA is up 0.03% a day on average. There have been 13 days where Donegal Group A Inc closed green and 17 days where DGICA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 13.65 | 13.53 | ↓$0.12 (-0.88%) | 13.42 | 13.76 | 40.06K |
| 2024-05-03 | 13.62 | 13.55 | ↓$0.07 (-0.51%) | 13.40 | 13.62 | 27.92K |
| 2024-05-02 | 13.50 | 13.52 | ↑$0.02 (0.15%) | 13.42 | 13.64 | 47.23K |
| 2024-05-01 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.36 | 13.71 | 61.11K |
| 2024-04-30 | 13.30 | 13.44 | ↑$0.14 (1.05%) | 13.27 | 13.45 | 35.02K |
| 2024-04-29 | 13.40 | 13.35 | ↓$0.05 (-0.37%) | 13.34 | 13.53 | 44.35K |
| 2024-04-26 | 13.76 | 13.45 | ↓$0.31 (-2.25%) | 13.40 | 13.76 | 44.91K |
| 2024-04-25 | 14.03 | 13.85 | ↓$0.18 (-1.28%) | 13.80 | 14.07 | 48.51K |
| 2024-04-24 | 13.74 | 14.00 | ↑$0.26 (1.89%) | 13.61 | 14.04 | 56.35K |
| 2024-04-23 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.73 | 13.93 | 39.17K |
| 2024-04-22 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.81 | 14.10 | 42.85K |
| 2024-04-19 | 13.55 | 14.02 | ↑$0.47 (3.47%) | 13.55 | 14.08 | 61.14K |
| 2024-04-18 | 13.38 | 13.64 | ↑$0.26 (1.94%) | 13.38 | 13.70 | 45.40K |
| 2024-04-17 | 13.56 | 13.38 | ↓$0.18 (-1.33%) | 13.36 | 13.56 | 33.27K |
| 2024-04-16 | 13.29 | 13.46 | ↑$0.17 (1.28%) | 13.27 | 13.47 | 30.94K |
| 2024-04-15 | 13.39 | 13.31 | ↓$0.08 (-0.60%) | 13.19 | 13.39 | 41.15K |
| 2024-04-12 | 13.43 | 13.32 | ↓$0.11 (-0.82%) | 13.26 | 13.48 | 25.69K |
| 2024-04-11 | 13.40 | 13.40 | ↑$0.00 (0.00%) | 13.25 | 13.56 | 56.04K |
| 2024-04-10 | 13.53 | 13.53 | ↑$0.00 (0.00%) | 13.29 | 13.58 | 58.29K |
| 2024-04-09 | 13.73 | 13.72 | ↓$0.01 (-0.07%) | 13.50 | 13.79 | 33.04K |
| 2024-04-08 | 13.77 | 13.74 | ↓$0.03 (-0.22%) | 13.70 | 13.85 | 37.16K |
| 2024-04-05 | 13.93 | 13.77 | ↓$0.16 (-1.15%) | 13.66 | 13.93 | 33.99K |
| 2024-04-04 | 13.86 | 13.98 | ↑$0.12 (0.87%) | 13.82 | 14.28 | 69.65K |
| 2024-04-03 | 13.63 | 13.84 | ↑$0.21 (1.54%) | 13.63 | 13.94 | 57.43K |
| 2024-04-02 | 13.79 | 13.72 | ↓$0.07 (-0.51%) | 13.62 | 13.88 | 46.54K |
| 2024-04-01 | 14.12 | 13.88 | ↓$0.24 (-1.70%) | 13.76 | 14.12 | 34.94K |
| 2024-03-28 | 14.16 | 14.14 | ↓$0.02 (-0.14%) | 14.10 | 14.28 | 60.83K |
| 2024-03-27 | 13.82 | 14.04 | ↑$0.22 (1.59%) | 13.82 | 14.06 | 44.03K |
| 2024-03-26 | 13.79 | 13.72 | ↓$0.07 (-0.51%) | 13.67 | 13.92 | 47.23K |
| 2024-03-25 | 13.65 | 13.75 | ↑$0.10 (0.73%) | 13.64 | 13.95 | 40.42K |
Create an account or log in to view more rows.
$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
$DGICA Mindset is key
$DGICA finally a pullback