|
|
Closing price on 10/3/2019
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
4,792,920 |
| Split-adjusted Price |
15.34 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.20
|
19.35
|
19.30
|
15.34
|
4,792,920
|
|
|
10/2/2019
|
-0.05 / -0.26%
|
19.30
|
19.40
|
19.25
|
19.30
|
19.29
|
15.30
|
210,700
|
|
|
10/1/2019
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.35
|
19.32
|
15.34
|
226,620
|
|
|
9/30/2019
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.25
|
19.30
|
19.31
|
15.30
|
388,970
|
|
|
9/27/2019
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.35
|
15.30
|
216,150
|
|
|
9/26/2019
|
+0.05 / +0.26%
|
19.25
|
19.40
|
19.20
|
19.30
|
19.27
|
15.30
|
222,370
|
|
|
9/25/2019
|
-0.05 / -0.26%
|
19.30
|
19.40
|
19.25
|
19.25
|
19.30
|
15.26
|
380,140
|
|
|
9/24/2019
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.32
|
15.30
|
599,830
|
|
|
9/23/2019
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.53
|
15.46
|
324,110
|
|
|
9/20/2019
|
-0.30 / -1.51%
|
19.85
|
19.85
|
19.40
|
19.55
|
19.56
|
15.50
|
711,920
|
|
|
9/19/2019
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.80
|
19.85
|
19.87
|
15.74
|
683,440
|
|
|
9/18/2019
|
-0.15 / -0.75%
|
20.05
|
20.05
|
19.70
|
19.80
|
19.85
|
15.70
|
496,000
|
|
|
9/17/2019
|
+0.40 / +2.05%
|
19.70
|
20.15
|
19.60
|
19.95
|
19.92
|
15.82
|
1,071,750
|
|
|
9/16/2019
|
+0.05 / +0.26%
|
19.65
|
19.65
|
19.50
|
19.55
|
19.55
|
15.50
|
645,290
|
|
|
9/13/2019
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.45
|
19.50
|
19.51
|
15.46
|
417,680
|
|
|
9/12/2019
|
+0.15 / +0.77%
|
19.40
|
19.65
|
19.40
|
19.55
|
19.51
|
15.50
|
619,930
|
|
|
9/11/2019
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.41
|
15.38
|
406,600
|
|
|
9/10/2019
|
-0.20 / -1.02%
|
19.50
|
19.55
|
19.20
|
19.50
|
19.38
|
15.46
|
8,209,770
|
|
|
9/9/2019
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.43
|
15.62
|
414,840
|
|
|
9/6/2019
|
+0.40 / +2.12%
|
18.80
|
19.30
|
18.75
|
19.30
|
19.09
|
15.30
|
731,770
|
|
|
9/5/2019
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.93
|
14.99
|
180,090
|
|
|
9/4/2019
|
+0.25 / +1.34%
|
18.60
|
19.10
|
18.45
|
18.95
|
18.72
|
15.03
|
391,600
|
|
|
9/3/2019
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.65
|
18.70
|
18.78
|
14.83
|
271,770
|
|
|
8/30/2019
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.89
|
14.83
|
160,250
|
|
|
8/29/2019
|
-0.25 / -1.30%
|
19.30
|
19.30
|
18.95
|
19.00
|
19.06
|
15.07
|
373,240
|
|
|
8/28/2019
|
+0.65 / +3.49%
|
18.35
|
19.45
|
18.30
|
19.25
|
18.97
|
15.26
|
965,930
|
|
|
8/27/2019
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.20
|
18.60
|
18.40
|
14.75
|
580,740
|
|
|
8/26/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.33
|
14.59
|
293,130
|
|
|
8/23/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.38
|
14.59
|
153,900
|
|
|
8/22/2019
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.35
|
18.50
|
18.41
|
14.67
|
338,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|