|
|
Closing price on 1/7/2019
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
1,097,500 |
| Split-adjusted Price |
13.76 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.30 / +1.68%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.10
|
13.76
|
1,097,500
|
|
|
1/4/2019
|
+0.30 / +1.70%
|
17.50
|
18.10
|
17.40
|
17.90
|
17.76
|
13.53
|
799,600
|
|
|
1/3/2019
|
+0.20 / +1.15%
|
17.30
|
17.90
|
17.20
|
17.60
|
17.58
|
13.30
|
1,992,900
|
|
|
1/2/2019
|
-0.80 / -4.40%
|
18.30
|
18.40
|
17.40
|
17.40
|
17.75
|
13.15
|
1,748,300
|
|
|
12/28/2018
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.25
|
13.76
|
1,309,600
|
|
|
12/27/2018
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.40
|
13.83
|
3,537,600
|
|
|
12/26/2018
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.19
|
13.83
|
1,663,600
|
|
|
12/25/2018
|
-0.20 / -1.08%
|
18.40
|
18.40
|
17.70
|
18.30
|
17.97
|
13.83
|
4,517,500
|
|
|
12/24/2018
|
+0.10 / +0.54%
|
18.20
|
19.00
|
18.10
|
18.50
|
18.64
|
13.98
|
5,172,200
|
|
|
12/21/2018
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.50
|
18.40
|
18.13
|
13.91
|
3,622,400
|
|
|
12/20/2018
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.66
|
13.53
|
1,645,600
|
|
|
12/19/2018
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.00
|
17.50
|
17.39
|
13.23
|
3,929,900
|
|
|
12/18/2018
|
-0.30 / -1.72%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.04
|
12.93
|
3,811,200
|
|
|
12/17/2018
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.56
|
13.15
|
1,446,300
|
|
|
12/14/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.86
|
13.45
|
3,500,000
|
|
|
12/13/2018
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.95
|
13.53
|
3,307,800
|
|
|
12/12/2018
|
+0.50 / +2.91%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.61
|
13.38
|
1,252,800
|
|
|
12/11/2018
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.27
|
13.00
|
3,385,800
|
|
|
12/10/2018
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.48
|
13.15
|
1,178,200
|
|
|
12/7/2018
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.40
|
17.70
|
17.72
|
13.38
|
2,510,900
|
|
|
12/6/2018
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.53
|
13.30
|
1,507,500
|
|
|
12/5/2018
|
+0.30 / +1.72%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.56
|
13.38
|
2,876,400
|
|
|
12/4/2018
|
+0.80 / +4.82%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.10
|
13.15
|
4,084,100
|
|
|
12/3/2018
|
+0.20 / +1.22%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.66
|
12.55
|
1,575,400
|
|
|
11/30/2018
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.39
|
12.40
|
621,010
|
|
|
11/29/2018
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.34
|
12.24
|
1,295,100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.27
|
12.32
|
1,050,000
|
|
|
11/27/2018
|
-0.40 / -2.40%
|
16.60
|
16.90
|
16.10
|
16.30
|
16.42
|
12.32
|
1,209,500
|
|
|
11/26/2018
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.98
|
12.62
|
2,710,600
|
|
|
11/23/2018
|
+1.00 / +6.33%
|
15.90
|
17.20
|
15.90
|
16.80
|
16.70
|
12.70
|
3,737,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|