Want to see GB:DEC full AI Analyst Report?
Diversified Energy Company (DEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,114.00 | 1,114.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.37% | 57,374 | 0.96 |
| Oct 29, 2026 | 1,102.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.62% | 35,063 | 0.58 |
| Oct 28, 2026 | 1,086.00 | 1,116.00 | 1,086.00 | 1,108.00 | 1,108.00 | +2.40% | 31,593 | 0.52 |
| Oct 27, 2026 | 1,076.00 | 1,100.00 | 1,068.00 | 1,082.00 | 1,082.00 | +0.00% | 24,913 | 0.41 |
| Oct 26, 2026 | 1,110.00 | 1,112.00 | 1,074.00 | 1,082.00 | 1,082.00 | -1.81% | 49,340 | 0.80 |
| Oct 23, 2026 | 1,090.00 | 1,106.00 | 1,070.00 | 1,102.00 | 1,102.00 | +4.36% | 35,236 | 0.55 |
| Oct 22, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.38% | 39,687 | 0.61 |
| Oct 21, 2026 | 1,108.00 | 1,114.00 | 1,046.00 | 1,060.00 | 1,060.00 | +0.19% | 27,892 | 0.43 |
| Oct 20, 2026 | 1,090.00 | 1,112.00 | 1,058.00 | 1,058.00 | 1,058.00 | -3.99% | 47,237 | 0.72 |
| Oct 19, 2026 | 1,068.00 | 1,124.00 | 1,068.00 | 1,102.00 | 1,102.00 | -0.18% | 51,681 | 0.78 |
| Oct 16, 2026 | 1,074.00 | 1,110.00 | 1,074.00 | 1,104.00 | 1,104.00 | +0.73% | 36,541 | 0.55 |
| Oct 15, 2026 | 1,098.00 | 1,122.00 | 1,084.00 | 1,096.00 | 1,096.00 | -0.18% | 66,939 | 0.99 |
| Oct 14, 2026 | 1,098.00 | 1,130.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.61% | 43,363 | 0.64 |
| Oct 13, 2026 | 1,064.00 | 1,116.00 | 1,042.00 | 1,116.00 | 1,116.00 | +5.08% | 60,783 | 0.91 |
| Oct 12, 2026 | 1,060.00 | 1,068.00 | 1,032.00 | 1,062.00 | 1,062.00 | +0.19% | 97,473 | 1.47 |
| Oct 09, 2026 | 1,052.00 | 1,086.00 | 1,046.00 | 1,060.00 | 1,060.00 | -0.38% | 30,022 | 0.45 |
| Oct 08, 2026 | 1,070.00 | 1,098.00 | 1,058.00 | 1,064.00 | 1,064.00 | +0.00% | 87,474 | 1.31 |
| Oct 07, 2026 | 1,050.00 | 1,090.00 | 1,042.00 | 1,064.00 | 1,064.00 | +1.92% | 54,074 | 0.81 |
| Oct 06, 2026 | 995.00 | 1,050.00 | 995.00 | 1,044.00 | 1,044.00 | +1.36% | 43,302 | 0.65 |
| Oct 05, 2026 | 1,050.00 | 1,050.00 | 991.00 | 1,030.00 | 1,030.00 | +1.78% | 41,954 | 0.62 |
| Oct 02, 2026 | 1,028.00 | 1,040.00 | 991.00 | 1,012.00 | 1,012.00 | +0.40% | 54,913 | 0.80 |
| Oct 01, 2026 | 1,000.00 | 1,026.00 | 990.00 | 1,008.00 | 1,008.00 | -0.98% | 69,589 | 1.02 |
| Sep 30, 2026 | 1,014.00 | 1,028.00 | 1,004.00 | 1,018.00 | 1,018.00 | +0.39% | 64,883 | 0.95 |
| Sep 29, 2026 | 1,020.00 | 1,030.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.78% | 38,853 | 0.56 |
| Sep 28, 2026 | 1,046.00 | 1,062.00 | 1,020.00 | 1,022.00 | 1,022.00 | -2.29% | 87,173 | 1.24 |
| Sep 25, 2026 | 1,076.00 | 1,076.00 | 1,026.00 | 1,046.00 | 1,046.00 | -0.19% | 46,371 | 0.65 |
| Sep 24, 2026 | 1,076.00 | 1,076.00 | 1,030.00 | 1,048.00 | 1,048.00 | -0.76% | 29,095 | 0.40 |
| Sep 23, 2026 | 1,076.00 | 1,076.00 | 1,016.00 | 1,056.00 | 1,056.00 | +1.34% | 41,438 | 0.57 |
| Sep 22, 2026 | 1,006.00 | 1,052.00 | 1,006.00 | 1,042.00 | 1,042.00 | +2.36% | 23,494 | 0.32 |
| Sep 21, 2026 | 1,020.00 | 1,052.00 | 1,006.00 | 1,018.00 | 1,018.00 | -2.30% | 95,769 | 1.31 |
| Sep 18, 2026 | 1,046.00 | 1,060.00 | 1,016.00 | 1,042.00 | 1,042.00 | -0.76% | 104,657 | 1.45 |
| Sep 17, 2026 | 1,096.00 | 1,096.00 | 1,044.00 | 1,050.00 | 1,050.00 | -1.13% | 68,617 | 0.95 |
| Sep 16, 2026 | 1,116.00 | 1,118.00 | 1,062.00 | 1,062.00 | 1,062.00 | -4.84% | 47,250 | 0.65 |
| Sep 15, 2026 | 1,100.00 | 1,122.00 | 1,082.00 | 1,116.00 | 1,116.00 | +1.27% | 39,667 | 0.54 |
| Sep 14, 2026 | 1,108.00 | 1,138.00 | 1,086.00 | 1,102.00 | 1,102.00 | +1.85% | 40,175 | 0.54 |
| Sep 11, 2026 | 1,142.00 | 1,142.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.81% | 41,011 | 0.55 |
| Sep 10, 2026 | 1,140.00 | 1,148.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.08% | 32,033 | 0.42 |
| Sep 09, 2026 | 1,136.00 | 1,162.00 | 1,100.00 | 1,114.00 | 1,114.00 | -2.79% | 63,961 | 0.83 |
| Sep 08, 2026 | 1,102.00 | 1,166.00 | 1,102.00 | 1,146.00 | 1,146.00 | +3.24% | 89,218 | 1.18 |
| Sep 07, 2026 | 1,170.00 | 1,170.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.60% | 26,659 | 0.35 |
| Sep 04, 2026 | 1,172.00 | 1,172.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.53% | 78,052 | 1.03 |
| Sep 03, 2026 | 1,148.00 | 1,154.00 | 1,106.00 | 1,134.00 | 1,134.00 | +0.18% | 109,658 | 1.47 |
| Sep 02, 2026 | 1,128.00 | 1,144.00 | 1,118.00 | 1,132.00 | 1,132.00 | +1.80% | 95,131 | 1.29 |
| Sep 01, 2026 | 1,070.00 | 1,124.00 | 1,070.00 | 1,112.00 | 1,112.00 | +2.77% | 92,370 | 1.26 |
| Aug 31, 2026 | 1,082.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,076.00 | 1,104.00 | 1,068.00 | 1,082.00 | 1,082.00 | +1.63% | 86,283 | 1.16 |
| Aug 27, 2026 | 1,094.00 | 1,098.00 | 1,064.01 | 1,086.00 | 1,064.64 | +1.31% | 60,572 | 0.81 |
| Aug 26, 2026 | 1,060.00 | 1,094.00 | 1,048.00 | 1,072.00 | 1,050.91 | -0.19% | 56,464 | 0.75 |
| Aug 25, 2026 | 1,078.00 | 1,094.00 | 1,062.00 | 1,074.00 | 1,052.87 | +0.00% | 69,550 | 0.92 |
| Aug 24, 2026 | 1,098.00 | 1,098.00 | 1,060.00 | 1,074.00 | 1,052.87 | +0.19% | 65,965 | 0.85 |