NYSE:DGSE
Delisted
DGSE Companies, Inc Stock Price (Quote)
$4.10
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.10 | $4.10 | Wednesday, 20th Jul 2022 DGSE stock ended at $4.10. During the day the stock fluctuated 0% from a day low at $4.10 to a day high of $4.10. |
| 90 days | $4.10 | $4.10 | |
| 52 weeks | $3.51 | $5.22 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $4.44 | $4.44 | $4.20 | $4.28 | 28 929 |
| Aug 25, 2021 | $4.25 | $4.44 | $4.24 | $4.37 | 30 475 |
| Aug 24, 2021 | $4.22 | $4.35 | $4.19 | $4.29 | 9 824 |
| Aug 23, 2021 | $4.20 | $4.30 | $4.13 | $4.29 | 14 796 |
| Aug 20, 2021 | $4.24 | $4.24 | $4.09 | $4.20 | 9 394 |
| Aug 19, 2021 | $4.07 | $4.29 | $4.07 | $4.24 | 16 909 |
| Aug 18, 2021 | $4.15 | $4.29 | $4.07 | $4.07 | 15 440 |
| Aug 17, 2021 | $4.10 | $4.16 | $4.04 | $4.14 | 42 922 |
| Aug 16, 2021 | $4.35 | $4.36 | $4.22 | $4.28 | 26 711 |
| Aug 13, 2021 | $4.36 | $4.41 | $4.35 | $4.36 | 11 612 |
| Aug 12, 2021 | $4.39 | $4.50 | $4.35 | $4.40 | 14 243 |
| Aug 11, 2021 | $4.67 | $4.67 | $4.35 | $4.38 | 48 337 |
| Aug 10, 2021 | $4.79 | $4.86 | $4.67 | $4.72 | 18 787 |
| Aug 09, 2021 | $4.61 | $4.79 | $4.59 | $4.79 | 44 949 |
| Aug 06, 2021 | $4.60 | $4.68 | $4.58 | $4.65 | 27 649 |
| Aug 05, 2021 | $5.18 | $5.18 | $4.50 | $4.60 | 111 774 |
| Aug 04, 2021 | $4.87 | $5.22 | $4.74 | $5.16 | 153 852 |
| Aug 03, 2021 | $4.70 | $4.90 | $4.70 | $4.85 | 55 055 |
| Aug 02, 2021 | $4.62 | $4.68 | $4.47 | $4.65 | 61 798 |
| Jul 30, 2021 | $4.06 | $4.49 | $4.06 | $4.42 | 44 696 |
| Jul 29, 2021 | $4.29 | $4.36 | $4.19 | $4.35 | 65 474 |
| Jul 28, 2021 | $4.10 | $4.22 | $3.97 | $4.22 | 109 440 |
| Jul 27, 2021 | $3.83 | $4.09 | $3.76 | $3.93 | 50 293 |
| Jul 26, 2021 | $4.10 | $4.14 | $3.78 | $3.81 | 194 772 |
| Jul 23, 2021 | $4.10 | $4.22 | $4.03 | $4.16 | 53 094 |
