|
|
Closing price on 10/3/2022
|
|
| Open |
51.70 |
| High |
51.70 |
| Low |
47.85 |
| Volume |
704,000 |
| Split-adjusted Price |
45.71 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2022
|
-2.80 / -4.55%
|
61.60
|
62.50
|
58.70
|
58.70
|
60.52
|
55.09
|
1,694,000
|
|
|
9/7/2022
|
-4.60 / -6.96%
|
65.20
|
65.50
|
61.50
|
61.50
|
63.24
|
57.72
|
3,633,100
|
|
|
9/6/2022
|
-1.40 / -2.07%
|
67.50
|
68.00
|
66.10
|
66.10
|
66.85
|
62.03
|
1,228,700
|
|
|
9/5/2022
|
-0.80 / -1.17%
|
68.90
|
69.00
|
67.50
|
67.50
|
68.23
|
63.35
|
831,100
|
|
|
8/31/2022
|
+0.80 / +1.19%
|
67.00
|
69.00
|
66.80
|
68.30
|
67.65
|
64.10
|
857,800
|
|
|
8/30/2022
|
-0.30 / -0.44%
|
68.70
|
69.80
|
67.50
|
67.50
|
68.73
|
63.35
|
702,500
|
|
|
8/29/2022
|
-2.00 / -2.87%
|
69.00
|
69.00
|
66.00
|
67.80
|
67.43
|
63.63
|
1,956,200
|
|
|
8/26/2022
|
+1.00 / +1.45%
|
68.80
|
71.00
|
68.20
|
69.80
|
69.35
|
65.51
|
809,800
|
|
|
8/25/2022
|
-1.20 / -1.71%
|
70.00
|
70.90
|
68.00
|
68.80
|
69.51
|
64.57
|
1,089,600
|
|
|
8/24/2022
|
+2.40 / +3.55%
|
68.00
|
72.30
|
67.00
|
70.00
|
69.11
|
65.69
|
1,530,400
|
|
|
8/23/2022
|
+0.80 / +1.20%
|
66.00
|
67.90
|
66.00
|
67.60
|
67.09
|
63.44
|
1,067,600
|
|
|
8/22/2022
|
-2.00 / -2.91%
|
67.00
|
68.80
|
65.90
|
66.80
|
67.42
|
62.69
|
1,109,000
|
|
|
8/19/2022
|
+4.50 / +7.00%
|
64.50
|
68.80
|
64.00
|
68.80
|
65.90
|
64.57
|
680,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|