Closing price on 12/26/2022
|
|
Open |
36.50 |
High |
36.50 |
Low |
33.95 |
Volume |
920,200 |
Split-adjusted Price |
32.43 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2022
|
-2.55 / -6.99%
|
36.50
|
36.50
|
33.95
|
33.95
|
34.36
|
32.43
|
920,200
|
|
12/23/2022
|
+1.00 / +2.82%
|
35.50
|
37.00
|
34.50
|
36.50
|
36.17
|
34.87
|
705,800
|
|
12/22/2022
|
-0.60 / -1.66%
|
36.40
|
36.90
|
34.20
|
35.50
|
35.13
|
33.91
|
845,200
|
|
12/21/2022
|
-2.40 / -6.23%
|
38.90
|
38.90
|
35.85
|
36.10
|
36.46
|
34.48
|
951,800
|
|
12/20/2022
|
-1.10 / -2.78%
|
39.00
|
39.65
|
36.85
|
38.50
|
37.43
|
36.78
|
1,528,100
|
|
12/19/2022
|
-2.80 / -6.60%
|
41.70
|
42.55
|
39.60
|
39.60
|
41.11
|
37.83
|
1,115,800
|
|
12/16/2022
|
-0.65 / -1.51%
|
42.10
|
43.20
|
41.00
|
42.40
|
42.02
|
40.50
|
1,082,300
|
|
12/15/2022
|
-0.85 / -1.94%
|
43.20
|
43.90
|
42.25
|
43.05
|
42.89
|
41.12
|
521,500
|
|
12/14/2022
|
0.00 / 0.00%
|
44.00
|
44.60
|
43.00
|
43.90
|
43.63
|
41.93
|
546,300
|
|
12/13/2022
|
+0.45 / +1.04%
|
41.90
|
43.90
|
41.75
|
43.90
|
42.57
|
41.93
|
884,600
|
|
12/12/2022
|
+1.95 / +4.70%
|
41.70
|
44.40
|
41.50
|
43.45
|
43.18
|
41.50
|
1,443,500
|
|
12/9/2022
|
+1.50 / +3.75%
|
39.40
|
41.50
|
38.90
|
41.50
|
40.68
|
39.64
|
750,800
|
|
12/8/2022
|
+1.00 / +2.56%
|
40.00
|
41.00
|
38.50
|
40.00
|
39.69
|
38.21
|
946,000
|
|
12/7/2022
|
+0.70 / +1.83%
|
37.20
|
39.20
|
36.75
|
39.00
|
37.90
|
37.25
|
660,100
|
|
12/6/2022
|
-1.40 / -3.53%
|
38.50
|
39.80
|
37.00
|
38.30
|
38.18
|
36.59
|
2,070,200
|
|
12/5/2022
|
+0.65 / +1.66%
|
40.40
|
40.50
|
38.50
|
39.70
|
39.93
|
37.92
|
667,100
|
|
12/2/2022
|
+2.55 / +6.99%
|
35.90
|
39.05
|
35.90
|
39.05
|
37.62
|
37.30
|
1,616,500
|
|
12/1/2022
|
-0.15 / -0.41%
|
38.20
|
39.20
|
36.00
|
36.50
|
37.87
|
34.87
|
1,046,900
|
|
11/30/2022
|
+0.15 / +0.41%
|
37.90
|
37.90
|
35.55
|
36.65
|
36.95
|
35.01
|
1,322,000
|
|
11/29/2022
|
+2.35 / +6.88%
|
34.95
|
36.50
|
33.70
|
36.50
|
34.95
|
34.87
|
1,315,300
|
|
11/28/2022
|
+2.20 / +6.89%
|
33.40
|
34.15
|
32.25
|
34.15
|
33.64
|
32.62
|
835,400
|
|
11/25/2022
|
+2.05 / +6.86%
|
30.30
|
31.95
|
30.00
|
31.95
|
31.03
|
30.52
|
750,800
|
|
11/24/2022
|
-0.10 / -0.33%
|
29.00
|
30.20
|
28.50
|
29.90
|
29.31
|
28.56
|
431,700
|
|
11/23/2022
|
-0.20 / -0.66%
|
30.00
|
30.50
|
29.60
|
30.00
|
30.05
|
28.66
|
495,600
|
|
11/22/2022
|
-0.10 / -0.33%
|
30.30
|
32.20
|
30.20
|
30.20
|
31.18
|
28.85
|
943,200
|
|
11/21/2022
|
+0.20 / +0.66%
|
31.00
|
31.40
|
30.20
|
30.30
|
30.73
|
28.94
|
652,300
|
|
11/18/2022
|
+0.55 / +1.86%
|
30.30
|
30.50
|
27.50
|
30.10
|
28.91
|
28.75
|
1,368,500
|
|
11/17/2022
|
+1.15 / +4.05%
|
29.00
|
30.10
|
29.00
|
29.55
|
29.75
|
28.23
|
661,400
|
|
11/16/2022
|
+1.85 / +6.97%
|
24.70
|
28.40
|
24.70
|
28.40
|
25.68
|
27.13
|
1,681,100
|
|
11/15/2022
|
-1.95 / -6.84%
|
26.55
|
26.70
|
26.55
|
26.55
|
26.56
|
25.36
|
361,000
|
|
|