Closing price on 12/18/2019
|
|
Open |
18.00 |
High |
18.10 |
Low |
17.90 |
Volume |
277,750 |
Split-adjusted Price |
14.78 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2019
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.03
|
14.78
|
277,750
|
|
12/17/2019
|
-0.30 / -1.64%
|
18.15
|
18.20
|
18.00
|
18.00
|
18.12
|
14.70
|
125,990
|
|
12/16/2019
|
+0.05 / +0.27%
|
18.25
|
18.30
|
18.15
|
18.30
|
18.24
|
14.95
|
95,390
|
|
12/13/2019
|
-0.05 / -0.27%
|
18.20
|
18.30
|
18.15
|
18.25
|
18.22
|
14.91
|
272,580
|
|
12/12/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.25
|
14.95
|
68,720
|
|
12/11/2019
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
14.95
|
104,710
|
|
12/10/2019
|
-0.05 / -0.27%
|
18.25
|
18.30
|
18.15
|
18.30
|
18.25
|
14.95
|
269,040
|
|
12/9/2019
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.25
|
18.35
|
18.32
|
14.99
|
99,850
|
|
12/6/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.31
|
15.03
|
29,330
|
|
12/5/2019
|
0.00 / 0.00%
|
18.25
|
18.45
|
18.25
|
18.40
|
18.35
|
15.03
|
122,470
|
|
12/4/2019
|
+0.05 / +0.27%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.35
|
15.03
|
87,590
|
|
12/3/2019
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.25
|
18.35
|
18.35
|
14.99
|
232,280
|
|
12/2/2019
|
+0.05 / +0.27%
|
18.45
|
18.45
|
18.20
|
18.40
|
18.30
|
15.03
|
286,370
|
|
11/29/2019
|
-0.15 / -0.81%
|
18.20
|
18.45
|
18.20
|
18.35
|
18.29
|
14.99
|
180,030
|
|
11/28/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.15
|
18.50
|
18.38
|
15.11
|
214,090
|
|
11/27/2019
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.35
|
18.50
|
18.47
|
15.11
|
53,020
|
|
11/26/2019
|
0.00 / 0.00%
|
18.50
|
18.55
|
18.40
|
18.50
|
18.50
|
15.11
|
210,250
|
|
11/25/2019
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.45
|
15.11
|
117,850
|
|
11/22/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.36
|
15.11
|
822,740
|
|
11/21/2019
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.10
|
18.60
|
18.40
|
15.19
|
308,360
|
|
11/20/2019
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.35
|
18.55
|
18.48
|
15.15
|
171,740
|
|
11/19/2019
|
-0.10 / -0.53%
|
18.55
|
18.65
|
18.45
|
18.60
|
18.53
|
15.19
|
177,500
|
|
11/18/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.55
|
15.27
|
99,190
|
|
11/15/2019
|
-0.05 / -0.27%
|
18.55
|
18.75
|
18.55
|
18.70
|
18.61
|
15.27
|
144,600
|
|
11/14/2019
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.55
|
18.75
|
18.69
|
15.31
|
101,200
|
|
11/13/2019
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.55
|
18.75
|
18.61
|
15.31
|
5,718,450
|
|
11/12/2019
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.61
|
15.31
|
317,450
|
|
11/11/2019
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.65
|
18.75
|
18.72
|
15.31
|
121,820
|
|
11/8/2019
|
+0.05 / +0.27%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.64
|
15.36
|
237,820
|
|
11/7/2019
|
-0.15 / -0.79%
|
18.80
|
18.90
|
18.55
|
18.75
|
18.70
|
15.31
|
301,280
|
|
|