DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.15	28.37	28.15	28.22	28.22	0.39%	13,884
Aug 12, 2025	28.04	28.14	27.91	28.11	28.11	0.96%	136,560
Aug 11, 2025	27.79	27.97	27.79	27.84	27.84	-0.10%	4,425
Aug 8, 2025	27.89	28.00	27.82	27.87	27.87	-0.07%	12,605
Aug 7, 2025	27.82	27.99	27.76	27.89	27.89	1.18%	4,388
Aug 6, 2025	27.63	27.69	27.45	27.57	27.57	0.03%	31,085
Aug 5, 2025	27.64	27.66	27.42	27.56	27.56	0.44%	21,773
Aug 4, 2025	27.40	27.50	27.37	27.44	27.44	0.64%	4,645
Aug 1, 2025	27.35	27.35	27.19	27.26	27.26	-0.37%	5,020
Jul 31, 2025	27.42	27.44	27.28	27.36	27.36	-0.11%	8,737
Jul 30, 2025	27.54	27.60	27.35	27.39	27.39	-0.76%	17,476
Jul 29, 2025	27.69	27.69	27.49	27.60	27.60	0.44%	6,479
Jul 28, 2025	27.50	27.62	27.39	27.48	27.48	-0.78%	39,779
Jul 25, 2025	27.64	27.77	27.60	27.70	27.70	-0.22%	5,249
Jul 24, 2025	27.85	27.94	27.73	27.76	27.76	-0.95%	12,906
Jul 23, 2025	27.94	28.11	27.85	28.02	28.02	1.22%	19,722
Jul 22, 2025	27.61	27.81	27.55	27.68	27.68	-0.76%	12,395
Jul 21, 2025	27.76	28.05	27.76	27.90	27.90	0.42%	12,166
Jul 18, 2025	27.87	27.90	27.77	27.78	27.78	-0.62%	4,778
Jul 17, 2025	27.80	28.07	27.79	27.95	27.95	0.67%	8,887
Jul 16, 2025	27.58	27.87	27.58	27.77	27.77	1.11%	12,856
Jul 15, 2025	27.62	27.82	27.46	27.46	27.46	0.22%	8,466
Jul 14, 2025	27.48	27.58	27.40	27.40	27.40	-0.44%	31,841
Jul 11, 2025	27.49	27.62	27.43	27.52	27.52	-0.18%	12,128
Jul 10, 2025	27.48	27.76	27.48	27.57	27.57	-0.33%	10,317
Jul 9, 2025	27.68	27.69	27.53	27.66	27.66	0.14%	5,180
Jul 8, 2025	27.69	27.69	27.48	27.62	27.62	0.49%	6,302
Jul 7, 2025	27.71	27.72	27.40	27.49	27.49	-1.59%	10,048
Jul 3, 2025	27.90	27.99	27.90	27.93	27.93	0.76%	3,129
Jul 2, 2025	27.71	27.74	27.52	27.72	27.72	0.36%	5,803
Jul 1, 2025	27.55	27.67	27.49	27.62	27.62	0.18%	3,538
Jun 30, 2025	27.41	27.57	27.41	27.57	27.57	0.58%	4,450
Jun 27, 2025	27.56	27.57	27.36	27.41	27.41	0.11%	9,758
Jun 26, 2025	27.47	27.49	27.32	27.38	27.38	0.85%	25,161
Jun 25, 2025	27.16	27.26	27.09	27.15	27.15	-0.40%	69,568
Jun 24, 2025	27.18	27.43	27.18	27.26	27.09	2.02%	7,647
Jun 23, 2025	26.55	26.88	26.38	26.72	26.55	0.11%	7,904
Jun 20, 2025	26.97	26.97	26.64	26.69	26.52	-0.37%	5,998
Jun 18, 2025	26.69	26.94	26.69	26.79	26.62	0.19%	10,066
Jun 17, 2025	26.94	26.95	26.65	26.74	26.57	-1.73%	11,938
Jun 16, 2025	27.05	27.27	27.05	27.21	27.04	1.23%	9,033
Jun 13, 2025	26.87	27.03	26.76	26.88	26.71	-1.47%	8,590
Jun 12, 2025	27.19	27.40	27.18	27.28	27.11	-0.04%	10,353
Jun 11, 2025	27.23	27.44	27.18	27.29	27.12	0.16%	6,862
Jun 10, 2025	29.57	29.57	27.12	27.25	27.07	0.99%	28,531
Jun 9, 2025	26.57	27.16	26.57	26.98	26.81	0.37%	4,927
Jun 6, 2025	26.80	26.97	26.71	26.88	26.71	0.43%	13,553
Jun 5, 2025	26.72	26.87	26.63	26.77	26.59	0.49%	12,684
Jun 4, 2025	26.58	26.77	26.55	26.64	26.46	0.89%	4,313
Jun 3, 2025	26.45	26.55	26.29	26.40	26.23	-0.49%	13,642