|
|
Closing price on 1/27/2021
|
|
| Open |
30.80 |
| High |
33.15 |
| Low |
30.50 |
| Volume |
3,883,800 |
| Split-adjusted Price |
27.78 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
+2.15 / +6.94%
|
30.80
|
33.15
|
30.50
|
33.15
|
32.51
|
27.78
|
3,883,800
|
|
|
1/26/2021
|
-1.90 / -5.78%
|
32.85
|
33.95
|
30.60
|
31.00
|
32.71
|
25.97
|
1,357,400
|
|
|
1/25/2021
|
+2.15 / +6.99%
|
32.50
|
32.90
|
31.20
|
32.90
|
32.64
|
27.57
|
3,996,200
|
|
|
1/22/2021
|
+2.00 / +6.96%
|
30.30
|
30.75
|
29.70
|
30.75
|
30.67
|
25.76
|
863,000
|
|
|
1/21/2021
|
+1.85 / +6.88%
|
27.45
|
28.75
|
27.00
|
28.75
|
28.27
|
24.09
|
727,200
|
|
|
1/20/2021
|
0.00 / 0.00%
|
26.65
|
27.80
|
26.10
|
26.90
|
26.81
|
22.54
|
449,300
|
|
|
1/19/2021
|
-0.40 / -1.47%
|
27.50
|
27.75
|
25.50
|
26.90
|
26.84
|
22.54
|
381,000
|
|
|
1/18/2021
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.15
|
27.30
|
27.20
|
22.87
|
237,600
|
|
|
1/15/2021
|
+0.20 / +0.74%
|
27.80
|
27.80
|
27.15
|
27.20
|
27.42
|
22.79
|
67,800
|
|
|
1/14/2021
|
+0.10 / +0.37%
|
27.30
|
28.30
|
27.00
|
27.00
|
27.55
|
22.62
|
222,300
|
|
|
1/13/2021
|
-0.45 / -1.65%
|
27.00
|
27.60
|
26.90
|
26.90
|
27.09
|
22.54
|
202,200
|
|
|
1/12/2021
|
-0.45 / -1.62%
|
27.80
|
27.80
|
26.50
|
27.35
|
27.36
|
22.92
|
139,500
|
|
|
1/11/2021
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.40
|
27.80
|
27.60
|
23.29
|
227,700
|
|
|
1/8/2021
|
-0.10 / -0.36%
|
28.00
|
28.20
|
26.40
|
27.90
|
27.76
|
23.38
|
240,900
|
|
|
1/7/2021
|
+0.25 / +0.90%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.79
|
23.46
|
113,300
|
|
|
1/6/2021
|
+0.60 / +2.21%
|
27.80
|
28.45
|
27.30
|
27.75
|
27.93
|
23.25
|
1,723,300
|
|
|
1/5/2021
|
+0.35 / +1.31%
|
26.80
|
27.40
|
26.75
|
27.15
|
26.80
|
22.75
|
199,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.75
|
26.80
|
26.93
|
22.45
|
208,900
|
|
|
12/31/2020
|
+0.05 / +0.19%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.79
|
22.45
|
283,180
|
|
|
12/30/2020
|
-0.15 / -0.56%
|
26.90
|
26.95
|
26.55
|
26.75
|
26.81
|
22.41
|
229,270
|
|
|
12/29/2020
|
+0.15 / +0.56%
|
26.30
|
26.95
|
26.30
|
26.90
|
26.73
|
22.54
|
157,790
|
|
|
12/28/2020
|
-0.05 / -0.19%
|
28.00
|
28.00
|
26.00
|
26.75
|
26.75
|
22.41
|
366,700
|
|
|
12/25/2020
|
+0.75 / +2.88%
|
25.90
|
26.80
|
25.90
|
26.80
|
26.25
|
22.45
|
119,720
|
|
|
12/24/2020
|
-1.25 / -4.58%
|
27.00
|
27.20
|
25.55
|
26.05
|
26.05
|
21.83
|
317,770
|
|
|
12/23/2020
|
+0.60 / +2.25%
|
26.95
|
28.50
|
26.80
|
27.30
|
27.51
|
22.87
|
578,550
|
|
|
12/22/2020
|
+1.00 / +3.89%
|
25.75
|
27.00
|
25.25
|
26.70
|
25.80
|
22.37
|
347,200
|
|
|
12/21/2020
|
+0.10 / +0.39%
|
25.65
|
25.70
|
25.50
|
25.70
|
25.60
|
21.53
|
374,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.62
|
21.45
|
1,326,940
|
|
|
12/17/2020
|
0.00 / 0.00%
|
25.60
|
26.10
|
25.40
|
25.60
|
25.65
|
21.45
|
360,720
|
|
|
12/16/2020
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.45
|
25.60
|
25.57
|
21.45
|
2,095,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|