|
|
Closing price on 3/13/2026
|
|
| Open |
44.65 |
| High |
46.40 |
| Low |
44.10 |
| Volume |
707,600 |
| Split-adjusted Price |
45.70 |
There is no data on 3/15/2026. Display data on 3/13/2026 instead.
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-0.10 / -0.22%
|
44.65
|
46.40
|
44.10
|
45.70
|
45.78
|
45.70
|
707,600
|
|
|
3/12/2026
|
-0.10 / -0.22%
|
46.00
|
46.70
|
45.05
|
45.80
|
45.94
|
45.80
|
863,000
|
|
|
3/11/2026
|
+2.60 / +6.00%
|
43.50
|
45.95
|
43.40
|
45.90
|
44.94
|
45.90
|
706,000
|
|
|
3/10/2026
|
+0.50 / +1.17%
|
42.80
|
44.45
|
42.80
|
43.30
|
43.17
|
43.30
|
1,644,600
|
|
|
3/9/2026
|
-3.20 / -6.96%
|
42.80
|
43.00
|
42.80
|
42.80
|
42.81
|
42.80
|
670,400
|
|
|
3/6/2026
|
-1.30 / -2.75%
|
47.35
|
47.50
|
46.00
|
46.00
|
46.57
|
46.00
|
1,136,300
|
|
|
3/5/2026
|
+0.25 / +0.53%
|
48.00
|
48.95
|
47.30
|
47.30
|
48.07
|
47.30
|
985,400
|
|
|
3/4/2026
|
-2.80 / -5.62%
|
48.30
|
49.85
|
46.50
|
47.05
|
47.57
|
47.05
|
2,323,900
|
|
|
3/3/2026
|
-2.15 / -4.13%
|
51.60
|
52.40
|
49.40
|
49.85
|
50.62
|
49.85
|
1,437,100
|
|
|
3/2/2026
|
+0.80 / +1.56%
|
48.10
|
54.00
|
48.10
|
52.00
|
51.23
|
52.00
|
3,049,300
|
|
|
2/27/2026
|
-0.50 / -0.97%
|
51.70
|
52.70
|
50.90
|
51.20
|
51.51
|
51.20
|
1,288,000
|
|
|
2/26/2026
|
-0.60 / -1.15%
|
52.40
|
52.40
|
51.00
|
51.70
|
51.49
|
51.70
|
984,800
|
|
|
2/25/2026
|
+1.40 / +2.75%
|
51.10
|
53.80
|
51.10
|
52.30
|
52.59
|
52.30
|
2,097,500
|
|
|
2/24/2026
|
-0.90 / -1.74%
|
51.80
|
51.80
|
50.80
|
50.90
|
51.22
|
50.90
|
1,705,300
|
|
|
2/23/2026
|
+1.50 / +2.98%
|
51.50
|
52.40
|
50.80
|
51.80
|
51.33
|
51.80
|
1,476,700
|
|
|
2/13/2026
|
+1.95 / +4.03%
|
48.35
|
50.80
|
48.30
|
50.30
|
49.45
|
50.30
|
1,494,900
|
|
|
2/12/2026
|
+0.15 / +0.31%
|
49.00
|
49.30
|
48.30
|
48.35
|
48.67
|
48.35
|
858,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
48.00
|
49.25
|
47.60
|
48.20
|
48.37
|
48.20
|
1,628,300
|
|
|
2/10/2026
|
-1.80 / -3.60%
|
51.00
|
51.20
|
46.75
|
48.20
|
48.26
|
48.20
|
3,193,600
|
|
|
2/9/2026
|
-3.00 / -5.66%
|
53.00
|
53.00
|
50.00
|
50.00
|
51.17
|
50.00
|
1,930,600
|
|
|
2/6/2026
|
-3.90 / -6.85%
|
55.50
|
56.50
|
53.00
|
53.00
|
53.62
|
53.00
|
3,573,500
|
|
|
2/5/2026
|
-1.00 / -1.73%
|
56.60
|
58.10
|
56.10
|
56.90
|
56.92
|
56.90
|
2,469,200
|
|
|
2/4/2026
|
+1.80 / +3.21%
|
56.50
|
58.60
|
56.00
|
57.90
|
57.36
|
57.90
|
2,883,800
|
|
|
2/3/2026
|
+3.60 / +6.86%
|
52.80
|
56.10
|
52.40
|
56.10
|
54.68
|
56.10
|
4,575,100
|
|
|
2/2/2026
|
+2.40 / +4.79%
|
52.00
|
52.50
|
51.00
|
52.50
|
51.95
|
52.50
|
2,589,000
|
|
|
1/30/2026
|
+3.20 / +6.82%
|
47.05
|
50.10
|
47.05
|
50.10
|
49.53
|
50.10
|
4,140,800
|
|
|
1/29/2026
|
+0.80 / +1.74%
|
46.10
|
46.90
|
46.00
|
46.90
|
46.47
|
46.90
|
724,800
|
|
|
1/28/2026
|
+1.10 / +2.44%
|
46.00
|
46.80
|
45.50
|
46.10
|
46.18
|
46.10
|
605,600
|
|
|
1/27/2026
|
-1.10 / -2.39%
|
45.00
|
45.95
|
44.95
|
45.00
|
45.38
|
45.00
|
1,013,200
|
|
|
1/26/2026
|
-2.20 / -4.55%
|
48.50
|
48.90
|
44.95
|
46.10
|
46.54
|
46.10
|
1,620,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|