|
|
Closing price on 11/3/2025
|
|
| Open |
47.20 |
| High |
48.30 |
| Low |
46.75 |
| Volume |
1,218,400 |
| Split-adjusted Price |
44.54 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.45 / -0.95%
|
47.20
|
48.30
|
46.75
|
46.75
|
47.56
|
44.54
|
1,218,400
|
|
|
10/31/2025
|
-0.15 / -0.32%
|
47.50
|
47.80
|
47.05
|
47.20
|
47.40
|
44.97
|
533,300
|
|
|
10/30/2025
|
-0.75 / -1.56%
|
48.30
|
48.70
|
47.05
|
47.35
|
47.44
|
45.11
|
1,262,600
|
|
|
10/29/2025
|
+0.80 / +1.69%
|
47.70
|
48.60
|
47.25
|
48.10
|
48.03
|
45.83
|
1,294,300
|
|
|
10/28/2025
|
+0.55 / +1.18%
|
46.90
|
47.30
|
45.80
|
47.30
|
46.57
|
45.07
|
820,900
|
|
|
10/27/2025
|
+0.25 / +0.54%
|
47.65
|
48.25
|
46.55
|
46.75
|
47.15
|
44.54
|
1,111,200
|
|
|
10/24/2025
|
+0.55 / +1.20%
|
46.00
|
46.90
|
45.20
|
46.50
|
45.97
|
44.30
|
721,400
|
|
|
10/23/2025
|
-0.50 / -1.08%
|
46.95
|
47.00
|
45.95
|
45.95
|
46.55
|
43.78
|
513,100
|
|
|
10/22/2025
|
+1.35 / +2.99%
|
45.75
|
46.45
|
44.50
|
46.45
|
45.34
|
44.26
|
1,067,600
|
|
|
10/21/2025
|
-1.40 / -3.01%
|
45.95
|
46.45
|
44.50
|
45.10
|
45.30
|
42.97
|
1,992,300
|
|
|
10/20/2025
|
-3.50 / -7.00%
|
50.20
|
50.40
|
46.50
|
46.50
|
48.09
|
44.30
|
2,821,000
|
|
|
10/17/2025
|
-2.70 / -5.12%
|
52.30
|
52.70
|
49.90
|
50.00
|
50.97
|
47.64
|
3,050,900
|
|
|
10/16/2025
|
+0.70 / +1.35%
|
52.10
|
53.00
|
51.80
|
52.70
|
52.42
|
50.21
|
1,311,100
|
|
|
10/15/2025
|
-1.60 / -2.99%
|
53.60
|
54.60
|
52.00
|
52.00
|
52.94
|
49.55
|
2,687,800
|
|
|
10/14/2025
|
-0.30 / -0.56%
|
54.70
|
55.40
|
53.60
|
53.60
|
54.33
|
51.07
|
2,099,700
|
|
|
10/13/2025
|
0.00 / 0.00%
|
53.20
|
54.80
|
53.20
|
53.90
|
53.91
|
51.36
|
1,123,800
|
|
|
10/10/2025
|
+0.30 / +0.56%
|
54.00
|
54.80
|
53.50
|
53.90
|
53.98
|
51.36
|
1,088,100
|
|
|
10/9/2025
|
+0.70 / +1.32%
|
53.00
|
53.60
|
52.20
|
53.60
|
52.84
|
51.07
|
1,817,400
|
|
|
10/8/2025
|
-1.20 / -2.22%
|
55.00
|
55.00
|
52.60
|
52.90
|
53.24
|
50.40
|
1,587,500
|
|
|
10/7/2025
|
-0.90 / -1.64%
|
55.50
|
55.80
|
54.10
|
54.10
|
54.74
|
51.55
|
416,900
|
|
|
10/6/2025
|
+1.90 / +3.58%
|
53.50
|
56.60
|
53.50
|
55.00
|
55.05
|
52.40
|
835,100
|
|
|
10/3/2025
|
-2.70 / -4.84%
|
55.40
|
55.70
|
53.10
|
53.10
|
54.34
|
50.59
|
1,065,700
|
|
|
10/2/2025
|
-1.20 / -2.11%
|
57.70
|
57.70
|
55.50
|
55.80
|
56.58
|
53.17
|
555,900
|
|
|
10/1/2025
|
-0.10 / -0.18%
|
56.50
|
58.00
|
56.50
|
57.00
|
57.29
|
54.31
|
413,000
|
|
|
9/30/2025
|
-1.80 / -3.06%
|
58.60
|
58.80
|
56.20
|
57.10
|
57.25
|
54.40
|
982,200
|
|
|
9/29/2025
|
-1.10 / -1.83%
|
60.00
|
60.00
|
57.20
|
58.90
|
58.54
|
56.12
|
1,091,400
|
|
|
9/26/2025
|
-0.50 / -0.83%
|
60.60
|
61.90
|
60.00
|
60.00
|
60.79
|
57.17
|
1,111,200
|
|
|
9/25/2025
|
+0.90 / +1.51%
|
59.80
|
60.80
|
59.80
|
60.50
|
60.31
|
57.64
|
1,348,200
|
|
|
9/24/2025
|
+1.20 / +2.05%
|
58.50
|
59.60
|
57.50
|
59.60
|
58.66
|
56.79
|
794,900
|
|
|
9/23/2025
|
-0.10 / -0.17%
|
58.80
|
58.80
|
57.90
|
58.40
|
58.18
|
55.64
|
337,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|