|
Closing price on 11/2/2022
|
|
Open |
40.80 |
High |
41.50 |
Low |
39.10 |
Volume |
616,800 |
Split-adjusted Price |
37.35 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2022
|
-1.70 / -4.17%
|
40.80
|
41.50
|
39.10
|
39.10
|
40.33
|
37.35
|
616,800
|
|
11/1/2022
|
+0.20 / +0.49%
|
41.80
|
41.80
|
40.45
|
40.80
|
41.03
|
38.97
|
730,400
|
|
10/31/2022
|
+0.30 / +0.74%
|
40.10
|
41.00
|
38.10
|
40.60
|
39.77
|
38.78
|
759,200
|
|
10/28/2022
|
+0.25 / +0.62%
|
40.35
|
42.35
|
40.30
|
40.30
|
41.24
|
38.50
|
968,900
|
|
10/27/2022
|
+2.60 / +6.94%
|
36.00
|
40.05
|
36.00
|
40.05
|
38.83
|
38.26
|
1,393,400
|
|
10/26/2022
|
-2.80 / -6.96%
|
41.00
|
41.30
|
37.45
|
37.45
|
38.56
|
35.77
|
1,146,800
|
|
10/25/2022
|
-3.00 / -6.94%
|
40.50
|
45.00
|
40.25
|
40.25
|
40.94
|
38.45
|
1,650,600
|
|
10/24/2022
|
-3.25 / -6.99%
|
46.10
|
46.10
|
43.25
|
43.25
|
43.88
|
41.31
|
928,800
|
|
10/21/2022
|
-3.50 / -7.00%
|
49.10
|
49.40
|
46.50
|
46.50
|
47.19
|
44.42
|
1,708,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:44:59 AM
|
|
|
|
|