|
Closing price on 8/18/2025
|
|
Open |
65.20 |
High |
68.00 |
Low |
65.00 |
Volume |
3,021,700 |
Split-adjusted Price |
65.70 |
There is no data on 8/19/2025. Display data on 8/18/2025 instead.
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2025
|
+0.40 / +0.61%
|
65.20
|
68.00
|
65.00
|
65.70
|
66.65
|
65.70
|
3,021,700
|
|
8/15/2025
|
+1.30 / +2.03%
|
64.10
|
66.60
|
62.70
|
65.30
|
64.36
|
65.30
|
3,068,100
|
|
8/14/2025
|
-2.00 / -3.03%
|
66.90
|
66.90
|
64.00
|
64.00
|
64.62
|
64.00
|
2,386,400
|
|
8/13/2025
|
-0.30 / -0.45%
|
67.70
|
67.70
|
63.50
|
66.00
|
65.72
|
66.00
|
3,025,800
|
|
8/12/2025
|
+4.30 / +6.94%
|
63.50
|
66.30
|
62.30
|
66.30
|
65.37
|
66.30
|
4,993,700
|
|
8/11/2025
|
+4.00 / +6.90%
|
59.00
|
62.00
|
58.00
|
62.00
|
60.63
|
62.00
|
3,946,800
|
|
8/8/2025
|
+1.90 / +3.39%
|
56.20
|
58.00
|
55.00
|
58.00
|
56.43
|
58.00
|
3,179,500
|
|
8/7/2025
|
+0.30 / +0.54%
|
59.50
|
59.50
|
55.90
|
56.10
|
57.02
|
56.10
|
1,904,400
|
|
8/6/2025
|
+1.10 / +2.01%
|
54.80
|
56.40
|
53.70
|
55.80
|
54.57
|
55.80
|
3,148,800
|
|
8/5/2025
|
-2.90 / -5.03%
|
57.90
|
59.00
|
53.60
|
54.70
|
56.44
|
54.70
|
3,711,500
|
|
8/4/2025
|
+1.30 / +2.31%
|
56.10
|
59.50
|
56.10
|
57.60
|
57.97
|
57.60
|
1,716,200
|
|
8/1/2025
|
-3.10 / -5.22%
|
60.70
|
60.70
|
56.20
|
56.30
|
57.82
|
56.30
|
3,138,600
|
|
7/31/2025
|
-1.40 / -2.30%
|
64.00
|
64.00
|
59.00
|
59.40
|
60.60
|
59.40
|
2,395,000
|
|
7/30/2025
|
+3.80 / +6.67%
|
59.40
|
60.90
|
59.30
|
60.80
|
60.32
|
60.80
|
3,573,000
|
|
7/29/2025
|
+1.00 / +1.79%
|
59.90
|
59.90
|
57.00
|
57.00
|
59.56
|
57.00
|
7,251,200
|
|
7/28/2025
|
+3.60 / +6.87%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
576,100
|
|
7/25/2025
|
+3.40 / +6.94%
|
50.00
|
52.40
|
49.95
|
52.40
|
51.72
|
52.40
|
2,408,600
|
|
7/24/2025
|
+0.70 / +1.45%
|
48.40
|
49.10
|
47.40
|
49.00
|
48.41
|
49.00
|
1,798,200
|
|
7/23/2025
|
+0.35 / +0.73%
|
49.20
|
49.35
|
48.00
|
48.30
|
48.70
|
48.30
|
2,063,300
|
|
7/22/2025
|
+1.80 / +3.90%
|
46.20
|
48.00
|
45.65
|
47.95
|
46.67
|
47.95
|
1,404,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|