|
Closing price on 7/21/2025
|
|
Open |
47.95 |
High |
47.95 |
Low |
46.15 |
Volume |
1,120,800 |
Split-adjusted Price |
46.15 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2025
|
-1.05 / -2.22%
|
47.95
|
47.95
|
46.15
|
46.15
|
46.77
|
46.15
|
1,120,800
|
|
7/18/2025
|
-0.10 / -0.21%
|
48.00
|
48.20
|
46.70
|
47.20
|
47.50
|
47.20
|
1,172,800
|
|
7/17/2025
|
+1.05 / +2.27%
|
46.65
|
48.75
|
46.30
|
47.30
|
47.46
|
47.30
|
2,088,300
|
|
7/16/2025
|
+0.30 / +0.65%
|
45.90
|
46.75
|
45.75
|
46.25
|
46.21
|
46.25
|
573,500
|
|
7/15/2025
|
-0.70 / -1.50%
|
46.90
|
46.90
|
45.95
|
45.95
|
46.40
|
45.95
|
1,310,100
|
|
7/14/2025
|
+1.10 / +2.41%
|
46.40
|
46.90
|
45.20
|
46.65
|
46.34
|
46.65
|
1,845,700
|
|
7/11/2025
|
-0.25 / -0.55%
|
46.00
|
46.40
|
45.35
|
45.55
|
45.80
|
45.55
|
1,011,400
|
|
7/10/2025
|
+1.20 / +2.69%
|
44.70
|
45.80
|
44.70
|
45.80
|
45.46
|
45.80
|
1,731,000
|
|
7/9/2025
|
-0.35 / -0.78%
|
45.00
|
45.30
|
44.45
|
44.60
|
44.70
|
44.60
|
1,473,500
|
|
7/8/2025
|
+0.45 / +1.01%
|
45.50
|
45.60
|
44.85
|
44.95
|
45.12
|
44.95
|
688,300
|
|
7/7/2025
|
+0.20 / +0.45%
|
44.95
|
45.00
|
44.00
|
44.50
|
44.39
|
44.50
|
457,600
|
|
7/4/2025
|
-0.30 / -0.67%
|
44.75
|
44.85
|
44.15
|
44.30
|
44.31
|
44.30
|
969,600
|
|
7/3/2025
|
-1.90 / -4.09%
|
45.80
|
45.95
|
44.35
|
44.60
|
45.07
|
44.60
|
1,823,300
|
|
7/2/2025
|
+1.40 / +3.10%
|
45.40
|
46.95
|
45.10
|
46.50
|
46.38
|
46.50
|
1,664,600
|
|
7/1/2025
|
+0.15 / +0.33%
|
45.20
|
46.30
|
44.90
|
45.10
|
45.37
|
45.10
|
1,257,400
|
|
6/30/2025
|
-0.35 / -0.77%
|
45.20
|
46.00
|
44.80
|
44.95
|
45.26
|
44.95
|
530,200
|
|
6/27/2025
|
+0.20 / +0.44%
|
45.50
|
45.90
|
44.90
|
45.30
|
45.26
|
45.30
|
551,900
|
|
6/26/2025
|
+0.10 / +0.22%
|
45.05
|
45.35
|
44.75
|
45.10
|
44.95
|
45.10
|
506,700
|
|
6/25/2025
|
+0.10 / +0.22%
|
44.90
|
45.25
|
44.60
|
45.00
|
44.96
|
45.00
|
769,900
|
|
6/24/2025
|
+0.50 / +1.13%
|
44.55
|
45.30
|
44.40
|
44.90
|
45.02
|
44.90
|
1,027,200
|
|
6/23/2025
|
+1.00 / +2.30%
|
43.40
|
44.90
|
42.60
|
44.40
|
43.94
|
44.40
|
776,100
|
|
6/20/2025
|
-0.50 / -1.14%
|
44.00
|
44.20
|
43.35
|
43.40
|
43.59
|
43.40
|
462,100
|
|
6/19/2025
|
+0.20 / +0.46%
|
43.70
|
44.30
|
43.50
|
43.90
|
43.93
|
43.90
|
523,000
|
|
6/18/2025
|
-0.15 / -0.34%
|
44.00
|
44.30
|
43.65
|
43.70
|
43.85
|
43.70
|
446,700
|
|
6/17/2025
|
+0.20 / +0.46%
|
44.00
|
44.35
|
43.75
|
43.85
|
43.94
|
43.85
|
350,300
|
|
6/16/2025
|
+0.25 / +0.58%
|
43.00
|
43.85
|
42.90
|
43.65
|
43.38
|
43.65
|
541,300
|
|
6/13/2025
|
-1.40 / -3.13%
|
43.95
|
44.40
|
43.20
|
43.40
|
43.68
|
43.40
|
642,600
|
|
6/12/2025
|
+1.05 / +2.40%
|
44.40
|
44.90
|
44.25
|
44.80
|
44.63
|
44.80
|
521,400
|
|
6/11/2025
|
0.00 / 0.00%
|
44.50
|
44.50
|
43.60
|
43.75
|
43.98
|
43.75
|
375,300
|
|
6/10/2025
|
-0.25 / -0.57%
|
44.00
|
44.70
|
43.00
|
43.75
|
44.07
|
43.75
|
702,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|