|
|
Closing price on 1/8/2021
|
|
| Open |
28.00 |
| High |
28.20 |
| Low |
26.40 |
| Volume |
240,900 |
| Split-adjusted Price |
24.08 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.10 / -0.36%
|
28.00
|
28.20
|
26.40
|
27.90
|
27.76
|
24.08
|
240,900
|
|
|
1/7/2021
|
+0.25 / +0.90%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.79
|
24.17
|
113,300
|
|
|
1/6/2021
|
+0.60 / +2.21%
|
27.80
|
28.45
|
27.30
|
27.75
|
27.93
|
23.95
|
1,723,300
|
|
|
1/5/2021
|
+0.35 / +1.31%
|
26.80
|
27.40
|
26.75
|
27.15
|
26.80
|
23.43
|
199,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.75
|
26.80
|
26.93
|
23.13
|
208,900
|
|
|
12/31/2020
|
+0.05 / +0.19%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.79
|
23.13
|
283,180
|
|
|
12/30/2020
|
-0.15 / -0.56%
|
26.90
|
26.95
|
26.55
|
26.75
|
26.81
|
23.09
|
229,270
|
|
|
12/29/2020
|
+0.15 / +0.56%
|
26.30
|
26.95
|
26.30
|
26.90
|
26.73
|
23.22
|
157,790
|
|
|
12/28/2020
|
-0.05 / -0.19%
|
28.00
|
28.00
|
26.00
|
26.75
|
26.75
|
23.09
|
366,700
|
|
|
12/25/2020
|
+0.75 / +2.88%
|
25.90
|
26.80
|
25.90
|
26.80
|
26.25
|
23.13
|
119,720
|
|
|
12/24/2020
|
-1.25 / -4.58%
|
27.00
|
27.20
|
25.55
|
26.05
|
26.05
|
22.48
|
317,770
|
|
|
12/23/2020
|
+0.60 / +2.25%
|
26.95
|
28.50
|
26.80
|
27.30
|
27.51
|
23.56
|
578,550
|
|
|
12/22/2020
|
+1.00 / +3.89%
|
25.75
|
27.00
|
25.25
|
26.70
|
25.80
|
23.04
|
347,200
|
|
|
12/21/2020
|
+0.10 / +0.39%
|
25.65
|
25.70
|
25.50
|
25.70
|
25.60
|
22.18
|
374,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.62
|
22.10
|
1,326,940
|
|
|
12/17/2020
|
0.00 / 0.00%
|
25.60
|
26.10
|
25.40
|
25.60
|
25.65
|
22.10
|
360,720
|
|
|
12/16/2020
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.45
|
25.60
|
25.57
|
22.10
|
2,095,190
|
|
|
12/15/2020
|
+0.05 / +0.20%
|
25.60
|
25.75
|
25.20
|
25.65
|
25.55
|
22.14
|
223,580
|
|
|
12/14/2020
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.10
|
25.60
|
25.31
|
22.10
|
224,780
|
|
|
12/11/2020
|
+0.10 / +0.39%
|
25.75
|
25.75
|
25.15
|
25.60
|
25.35
|
22.10
|
242,230
|
|
|
12/10/2020
|
-0.25 / -0.97%
|
25.70
|
26.30
|
25.50
|
25.50
|
25.68
|
22.01
|
1,681,640
|
|
|
12/9/2020
|
+0.25 / +0.98%
|
25.50
|
26.35
|
25.20
|
25.75
|
25.79
|
22.22
|
299,660
|
|
|
12/8/2020
|
-1.00 / -3.77%
|
26.05
|
26.45
|
25.20
|
25.50
|
25.80
|
22.01
|
574,010
|
|
|
12/7/2020
|
-1.30 / -4.68%
|
27.80
|
27.80
|
26.50
|
26.50
|
27.19
|
22.87
|
222,590
|
|
|
12/4/2020
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.30
|
27.80
|
27.68
|
23.99
|
207,200
|
|
|
12/3/2020
|
+1.65 / +6.26%
|
26.55
|
28.15
|
26.50
|
28.00
|
27.74
|
24.17
|
720,060
|
|
|
12/2/2020
|
+0.30 / +1.15%
|
26.30
|
26.70
|
26.00
|
26.35
|
26.37
|
22.74
|
304,610
|
|
|
12/1/2020
|
-0.45 / -1.70%
|
25.60
|
26.50
|
25.60
|
26.05
|
26.11
|
22.48
|
170,400
|
|
|
11/30/2020
|
+0.50 / +1.92%
|
26.00
|
26.60
|
26.00
|
26.50
|
26.34
|
22.87
|
327,850
|
|
|
11/27/2020
|
-0.10 / -0.38%
|
26.05
|
26.70
|
26.00
|
26.00
|
26.21
|
22.44
|
144,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|