|
|
Closing price on 1/25/2022
|
|
| Open |
46.00 |
| High |
49.70 |
| Low |
45.70 |
| Volume |
584,400 |
| Split-adjusted Price |
43.00 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+3.00 / +6.45%
|
46.00
|
49.70
|
45.70
|
49.50
|
47.44
|
43.00
|
584,400
|
|
|
1/24/2022
|
-3.30 / -6.63%
|
49.10
|
49.95
|
46.35
|
46.50
|
47.70
|
40.39
|
713,400
|
|
|
1/21/2022
|
-1.60 / -3.11%
|
51.00
|
51.90
|
49.60
|
49.80
|
50.24
|
43.26
|
1,020,200
|
|
|
1/20/2022
|
+3.30 / +6.86%
|
49.40
|
51.40
|
48.10
|
51.40
|
50.55
|
44.65
|
1,168,700
|
|
|
1/19/2022
|
+0.60 / +1.26%
|
49.30
|
49.30
|
46.80
|
48.10
|
47.71
|
41.78
|
676,100
|
|
|
1/18/2022
|
-1.35 / -2.76%
|
47.50
|
48.85
|
46.20
|
47.50
|
47.37
|
41.26
|
920,700
|
|
|
1/17/2022
|
-3.65 / -6.95%
|
53.00
|
53.00
|
48.85
|
48.85
|
49.87
|
42.43
|
1,433,500
|
|
|
1/14/2022
|
+1.00 / +1.94%
|
50.70
|
53.60
|
50.60
|
52.50
|
52.16
|
45.60
|
714,000
|
|
|
1/13/2022
|
-2.50 / -4.63%
|
54.20
|
55.30
|
51.00
|
51.50
|
53.08
|
44.73
|
1,175,400
|
|
|
1/12/2022
|
-1.00 / -1.82%
|
53.00
|
55.00
|
51.20
|
54.00
|
52.36
|
46.90
|
2,325,000
|
|
|
1/11/2022
|
-0.80 / -1.43%
|
55.00
|
57.60
|
55.00
|
55.00
|
56.15
|
47.77
|
1,143,100
|
|
|
1/10/2022
|
-3.20 / -5.42%
|
59.50
|
59.50
|
55.80
|
55.80
|
58.33
|
48.47
|
1,429,200
|
|
|
1/7/2022
|
+2.20 / +3.87%
|
56.90
|
59.50
|
56.00
|
59.00
|
58.10
|
51.25
|
1,757,700
|
|
|
1/6/2022
|
+0.80 / +1.43%
|
55.20
|
57.70
|
55.00
|
56.80
|
56.06
|
49.34
|
1,110,900
|
|
|
1/5/2022
|
-0.90 / -1.58%
|
57.30
|
57.90
|
56.00
|
56.00
|
57.10
|
48.64
|
1,581,700
|
|
|
1/4/2022
|
+3.70 / +6.95%
|
53.20
|
56.90
|
53.10
|
56.90
|
55.67
|
49.42
|
2,287,900
|
|
|
12/31/2021
|
+0.20 / +0.38%
|
53.90
|
54.90
|
52.50
|
53.20
|
53.57
|
46.21
|
743,800
|
|
|
12/30/2021
|
+2.40 / +4.74%
|
50.60
|
53.00
|
50.50
|
53.00
|
51.41
|
46.04
|
1,144,800
|
|
|
12/29/2021
|
-2.40 / -4.53%
|
53.00
|
53.00
|
50.60
|
50.60
|
51.76
|
43.95
|
1,754,100
|
|
|
12/28/2021
|
-0.30 / -0.56%
|
52.90
|
54.90
|
52.90
|
53.00
|
53.70
|
46.04
|
1,105,300
|
|
|
12/27/2021
|
-0.20 / -0.37%
|
53.60
|
53.90
|
50.50
|
53.30
|
52.42
|
46.30
|
1,080,900
|
|
|
12/24/2021
|
-0.40 / -0.74%
|
54.90
|
54.90
|
52.00
|
53.50
|
53.31
|
46.47
|
1,513,300
|
|
|
12/23/2021
|
-0.20 / -0.37%
|
53.60
|
55.60
|
53.60
|
53.90
|
54.37
|
46.82
|
2,076,600
|
|
|
12/22/2021
|
-3.70 / -6.40%
|
58.00
|
59.30
|
54.10
|
54.10
|
57.20
|
46.99
|
3,188,600
|
|
|
12/21/2021
|
-0.90 / -1.53%
|
58.00
|
60.10
|
56.50
|
57.80
|
59.01
|
50.20
|
1,822,100
|
|
|
12/20/2021
|
-2.80 / -4.55%
|
59.10
|
61.30
|
58.50
|
58.70
|
59.21
|
50.99
|
1,377,600
|
|
|
12/17/2021
|
+1.60 / +2.67%
|
61.00
|
62.40
|
58.50
|
61.50
|
60.65
|
53.42
|
2,719,000
|
|
|
12/16/2021
|
+3.90 / +6.96%
|
56.50
|
59.90
|
56.00
|
59.90
|
58.96
|
52.03
|
3,903,600
|
|
|
12/15/2021
|
-1.80 / -3.11%
|
56.10
|
57.70
|
56.00
|
56.00
|
56.69
|
48.64
|
1,398,400
|
|
|
12/14/2021
|
-0.40 / -0.69%
|
58.80
|
60.70
|
57.00
|
57.80
|
58.87
|
50.20
|
2,860,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:02 AM
|
|
|
|
|