|
Closing price on 10/20/2022
|
|
Open |
52.00 |
High |
52.30 |
Low |
50.00 |
Volume |
1,463,500 |
Split-adjusted Price |
47.76 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2022
|
-2.20 / -4.21%
|
52.00
|
52.30
|
50.00
|
50.00
|
50.74
|
47.76
|
1,463,500
|
|
10/19/2022
|
-1.40 / -2.61%
|
53.70
|
53.90
|
52.20
|
52.20
|
52.83
|
49.86
|
941,900
|
|
10/18/2022
|
+0.20 / +0.37%
|
54.60
|
55.50
|
53.60
|
53.60
|
54.27
|
51.20
|
1,668,600
|
|
10/17/2022
|
+1.00 / +1.91%
|
51.80
|
53.40
|
50.90
|
53.40
|
51.72
|
51.01
|
983,400
|
|
10/14/2022
|
0.00 / 0.00%
|
53.50
|
54.80
|
52.40
|
52.40
|
53.20
|
50.05
|
1,508,300
|
|
10/13/2022
|
-1.10 / -2.06%
|
53.00
|
54.00
|
51.60
|
52.40
|
52.40
|
50.05
|
969,400
|
|
10/12/2022
|
+3.50 / +7.00%
|
50.30
|
53.50
|
50.10
|
53.50
|
52.71
|
51.10
|
1,239,400
|
|
10/11/2022
|
-3.50 / -6.54%
|
53.50
|
54.60
|
50.00
|
50.00
|
52.05
|
47.76
|
1,753,300
|
|
10/10/2022
|
+3.50 / +7.00%
|
49.90
|
53.50
|
49.90
|
53.50
|
52.51
|
51.10
|
1,377,500
|
|
10/7/2022
|
0.00 / 0.00%
|
49.00
|
51.50
|
48.00
|
50.00
|
49.36
|
47.76
|
1,975,000
|
|
10/6/2022
|
-1.40 / -2.72%
|
51.90
|
53.40
|
50.00
|
50.00
|
51.54
|
47.76
|
1,230,400
|
|
10/5/2022
|
+3.30 / +6.86%
|
49.50
|
51.40
|
49.05
|
51.40
|
50.74
|
49.10
|
813,000
|
|
10/4/2022
|
+0.25 / +0.52%
|
48.60
|
49.70
|
47.00
|
48.10
|
48.52
|
45.95
|
806,600
|
|
10/3/2022
|
-3.55 / -6.91%
|
51.70
|
51.70
|
47.85
|
47.85
|
49.04
|
45.71
|
704,000
|
|
9/30/2022
|
+1.90 / +3.84%
|
48.60
|
51.50
|
47.95
|
51.40
|
49.51
|
49.10
|
1,096,700
|
|
9/29/2022
|
-1.80 / -3.51%
|
51.90
|
53.50
|
49.50
|
49.50
|
51.94
|
47.28
|
924,800
|
|
9/28/2022
|
-1.70 / -3.21%
|
53.00
|
53.70
|
51.30
|
51.30
|
52.18
|
49.00
|
976,700
|
|
9/27/2022
|
-3.00 / -5.36%
|
56.90
|
57.00
|
53.00
|
53.00
|
54.85
|
50.63
|
628,800
|
|
9/26/2022
|
-1.90 / -3.23%
|
56.80
|
57.80
|
54.80
|
57.00
|
55.53
|
53.49
|
2,216,300
|
|
9/23/2022
|
-1.80 / -2.97%
|
60.90
|
61.00
|
58.20
|
58.90
|
59.97
|
55.28
|
943,000
|
|
9/22/2022
|
+1.40 / +2.36%
|
58.60
|
60.90
|
58.20
|
60.70
|
59.51
|
56.97
|
727,700
|
|
9/21/2022
|
-0.60 / -1.00%
|
59.80
|
60.40
|
58.60
|
59.30
|
59.47
|
55.65
|
436,200
|
|
9/20/2022
|
+2.70 / +4.72%
|
58.00
|
60.20
|
56.10
|
59.90
|
57.88
|
56.21
|
1,021,700
|
|
9/19/2022
|
-4.30 / -6.99%
|
61.60
|
62.10
|
57.20
|
57.20
|
58.81
|
53.68
|
2,450,000
|
|
9/16/2022
|
-2.30 / -3.61%
|
63.80
|
63.90
|
60.90
|
61.50
|
62.16
|
57.72
|
1,232,100
|
|
9/15/2022
|
+1.00 / +1.59%
|
63.00
|
65.80
|
62.80
|
63.80
|
64.06
|
59.87
|
1,542,100
|
|
9/14/2022
|
+1.80 / +2.95%
|
59.00
|
62.80
|
58.70
|
62.80
|
61.08
|
58.94
|
1,418,500
|
|
9/13/2022
|
-1.30 / -2.09%
|
62.40
|
62.90
|
60.60
|
61.00
|
61.67
|
57.25
|
970,800
|
|
9/12/2022
|
-0.50 / -0.80%
|
63.60
|
63.90
|
62.10
|
62.30
|
63.24
|
58.47
|
1,138,500
|
|
9/9/2022
|
+4.10 / +6.98%
|
60.00
|
62.80
|
59.00
|
62.80
|
60.32
|
58.94
|
1,360,600
|
|
|
|
|
|