Davis Global A DGFAX
32.21 USD +0.15 (+0.47%)
Regular-session close
Day range unavailable
29.91 52-week range 35.48
- YTD
- -3.04%
- 1 year
- -6.56%
DGFAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | -0.34 | -1.05% |
| Nov 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00 | 0.00% |
| Nov 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | -0.09 | -0.28% |
| Nov 9, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | +0.45 | +1.40% |
| Nov 6, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | +0.10 | +0.31% |
| Nov 5, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | -0.17 | -0.53% |
| Nov 4, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.77 | +2.46% |
| Nov 3, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +0.11 | +0.35% |
| Nov 2, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | +0.18 | +0.58% |
| Oct 30, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 0.00 | 0.00% |
| Oct 29, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | +0.05 | +0.16% |
| Oct 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | -0.19 | -0.61% |
| Oct 27, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | -0.15 | -0.48% |
| Oct 26, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +0.09 | +0.29% |
| Oct 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.12 | -0.38% |
| Oct 22, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.30 | -0.95% |
| Oct 21, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.33 | -1.03% |
| Oct 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.01 | +0.03% |
| Oct 19, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.16 | -0.50% |
| Oct 16, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.05 | -0.16% |
| Oct 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | +0.41 | +1.29% |
| Oct 14, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.11 | -0.34% |
| Oct 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.12 | +0.38% |
| Oct 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.02 | +0.06% |
| Oct 9, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +0.37 | +1.18% |
| Oct 8, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.01 | -0.03% |
| Oct 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.17 | -0.54% |
| Oct 6, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | +0.02 | +0.06% |
| Oct 5, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.39 | +1.25% |
| Oct 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.17 | +0.55% |
| Oct 1, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | -0.29 | -0.93% |
| Sep 30, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | -0.24 | -0.76% |
| Sep 29, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | -0.06 | -0.19% |
| Sep 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | -0.13 | -0.41% |
| Sep 25, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.02 | -0.06% |
| Sep 24, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.26 | -0.81% |
| Sep 23, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.40 | -1.23% |
| Sep 22, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | -0.02 | -0.06% |
| Sep 21, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +0.26 | +0.81% |
| Sep 18, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | -0.16 | -0.50% |
| Sep 17, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.04 | -0.12% |
| Sep 16, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | -0.25 | -0.77% |
| Sep 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.27 | -0.82% |
| Sep 14, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | +0.19 | +0.58% |
| Sep 11, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | +0.10 | +0.31% |
| Sep 10, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | -0.26 | -0.79% |
| Sep 9, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | -0.29 | -0.88% |
| Sep 8, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | -0.30 | -0.90% |
| Sep 4, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | -0.02 | -0.06% |
| Sep 3, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | -0.06 | -0.18% |
| Sep 2, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | +0.23 | +0.69% |
| Sep 1, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | -0.20 | -0.60% |
| Aug 31, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | -0.29 | -0.86% |
| Aug 28, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | +0.04 | +0.12% |
| Aug 27, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | -0.14 | -0.41% |
| Aug 26, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.10 | -0.29% |
| Aug 25, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | +0.13 | +0.38% |
| Aug 24, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | -0.30 | -0.88% |
| Aug 21, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +0.29 | +0.86% |
| Aug 20, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | -0.01 | -0.03% |
| Aug 19, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.26 | +0.77% |
| Aug 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | -0.39 | -1.15% |
| Aug 17, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | -0.14 | -0.41% |
| Aug 14, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | +0.20 | +0.59% |
| Aug 13, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | +0.05 | +0.15% |
65 days, newest first. Daily bars as drawn on the DGFAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.