|
Closing price on 7/18/2022
|
|
Open |
51.00 |
High |
52.50 |
Low |
50.60 |
Volume |
673,300 |
Split-adjusted Price |
47.49 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
+0.10 / +0.20%
|
51.00
|
52.50
|
50.60
|
50.60
|
51.25
|
47.49
|
673,300
|
|
7/15/2022
|
-0.20 / -0.39%
|
50.70
|
52.00
|
50.50
|
50.50
|
50.95
|
47.39
|
659,600
|
|
7/14/2022
|
+0.10 / +0.20%
|
49.90
|
50.90
|
49.80
|
50.70
|
50.28
|
47.58
|
819,000
|
|
7/13/2022
|
+0.10 / +0.20%
|
50.30
|
51.70
|
49.50
|
50.60
|
50.48
|
47.49
|
644,700
|
|
7/12/2022
|
+2.85 / +5.98%
|
48.40
|
50.50
|
47.50
|
50.50
|
49.44
|
47.39
|
723,600
|
|
7/11/2022
|
+0.95 / +2.03%
|
46.60
|
48.05
|
45.00
|
47.65
|
46.73
|
44.72
|
942,700
|
|
7/8/2022
|
+0.50 / +1.08%
|
46.00
|
47.90
|
45.90
|
46.70
|
46.96
|
43.83
|
556,300
|
|
7/7/2022
|
+0.15 / +0.33%
|
46.00
|
46.25
|
43.00
|
46.20
|
44.98
|
43.36
|
931,400
|
|
7/6/2022
|
-3.45 / -6.97%
|
48.00
|
49.50
|
46.05
|
46.05
|
47.34
|
43.22
|
1,470,900
|
|
7/5/2022
|
-3.60 / -6.78%
|
53.50
|
53.90
|
49.50
|
49.50
|
51.89
|
46.45
|
1,321,000
|
|
7/4/2022
|
+0.20 / +0.38%
|
54.30
|
54.90
|
53.10
|
53.10
|
53.92
|
49.83
|
856,100
|
|
7/1/2022
|
+0.30 / +0.57%
|
51.90
|
52.90
|
49.60
|
52.90
|
51.18
|
49.64
|
1,204,400
|
|
6/30/2022
|
-0.50 / -0.94%
|
53.00
|
54.50
|
52.60
|
52.60
|
53.22
|
49.36
|
611,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|