|
Closing price on 6/29/2022
|
|
Open |
53.00 |
High |
53.50 |
Low |
52.10 |
Volume |
767,300 |
Split-adjusted Price |
49.83 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
-0.40 / -0.75%
|
53.00
|
53.50
|
52.10
|
53.10
|
52.87
|
49.83
|
767,300
|
|
6/28/2022
|
0.00 / 0.00%
|
53.70
|
55.00
|
52.00
|
53.50
|
53.19
|
50.21
|
1,203,900
|
|
6/27/2022
|
+0.50 / +0.94%
|
53.50
|
55.50
|
52.70
|
53.50
|
54.02
|
50.21
|
998,300
|
|
6/24/2022
|
+0.40 / +0.76%
|
53.80
|
55.90
|
53.00
|
53.00
|
54.66
|
49.74
|
1,366,500
|
|
6/23/2022
|
+3.40 / +6.91%
|
48.50
|
52.60
|
48.50
|
52.60
|
50.57
|
49.36
|
1,208,700
|
|
6/22/2022
|
0.00 / 0.00%
|
49.50
|
51.90
|
48.50
|
49.20
|
50.25
|
46.17
|
1,391,200
|
|
6/21/2022
|
-0.40 / -0.81%
|
50.00
|
51.90
|
49.00
|
49.20
|
50.51
|
46.17
|
1,952,700
|
|
6/20/2022
|
-2.00 / -3.88%
|
52.10
|
53.80
|
49.30
|
49.60
|
51.33
|
46.55
|
2,294,900
|
|
6/17/2022
|
0.00 / 0.00%
|
50.40
|
54.70
|
49.00
|
51.60
|
51.52
|
48.42
|
3,030,700
|
|
6/16/2022
|
-1.10 / -2.09%
|
53.10
|
54.70
|
50.80
|
51.60
|
52.53
|
48.42
|
2,137,500
|
|
6/15/2022
|
+2.75 / +5.51%
|
51.30
|
52.70
|
50.50
|
52.70
|
51.70
|
49.46
|
2,459,200
|
|
6/14/2022
|
+3.25 / +6.96%
|
46.20
|
49.95
|
46.10
|
49.95
|
48.66
|
46.88
|
2,367,100
|
|
6/13/2022
|
-0.35 / -0.74%
|
45.10
|
48.90
|
45.00
|
46.70
|
46.56
|
43.83
|
2,095,200
|
|
6/10/2022
|
-0.55 / -1.16%
|
46.50
|
48.65
|
46.50
|
47.05
|
47.93
|
44.15
|
1,717,700
|
|
6/9/2022
|
+3.10 / +6.97%
|
45.50
|
47.60
|
44.90
|
47.60
|
46.37
|
44.67
|
2,513,600
|
|
6/8/2022
|
+2.90 / +6.97%
|
42.35
|
44.50
|
42.30
|
44.50
|
43.44
|
41.76
|
1,837,500
|
|
6/7/2022
|
+0.15 / +0.36%
|
40.80
|
41.60
|
39.60
|
41.60
|
40.37
|
39.04
|
1,320,800
|
|
6/6/2022
|
0.00 / 0.00%
|
41.45
|
42.60
|
40.80
|
41.45
|
41.97
|
38.90
|
1,147,000
|
|
6/3/2022
|
-0.75 / -1.78%
|
41.70
|
42.20
|
40.70
|
41.45
|
41.41
|
38.90
|
784,700
|
|
6/2/2022
|
+1.30 / +3.18%
|
41.00
|
43.55
|
41.00
|
42.20
|
42.26
|
39.60
|
1,482,800
|
|
6/1/2022
|
+0.80 / +2.00%
|
40.30
|
41.50
|
39.80
|
40.90
|
40.52
|
38.38
|
802,700
|
|
5/31/2022
|
-0.90 / -2.20%
|
41.00
|
41.90
|
40.00
|
40.10
|
40.88
|
37.63
|
1,392,660
|
|
5/30/2022
|
+0.70 / +1.74%
|
40.15
|
41.70
|
39.65
|
41.00
|
40.59
|
38.48
|
1,180,500
|
|
5/27/2022
|
+0.10 / +0.25%
|
40.00
|
41.15
|
40.00
|
40.30
|
40.74
|
37.82
|
918,000
|
|
5/26/2022
|
+0.10 / +0.25%
|
40.20
|
41.95
|
39.95
|
40.20
|
40.78
|
37.73
|
1,066,800
|
|
5/25/2022
|
+2.10 / +5.53%
|
38.00
|
40.50
|
37.15
|
40.10
|
39.12
|
37.63
|
1,554,800
|
|
5/24/2022
|
+1.20 / +3.26%
|
36.80
|
38.00
|
35.00
|
38.00
|
36.19
|
35.66
|
771,000
|
|
5/23/2022
|
-2.30 / -5.88%
|
39.90
|
39.90
|
36.40
|
36.80
|
37.77
|
34.54
|
1,396,300
|
|
5/20/2022
|
+1.60 / +4.27%
|
38.35
|
39.70
|
37.50
|
39.10
|
38.76
|
36.69
|
1,182,400
|
|
5/19/2022
|
+2.45 / +6.99%
|
33.60
|
37.50
|
33.60
|
37.50
|
36.31
|
35.19
|
1,103,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|