|
|
Closing price on 12/27/2021
|
|
| Open |
53.60 |
| High |
53.90 |
| Low |
50.50 |
| Volume |
1,080,900 |
| Split-adjusted Price |
46.30 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
-0.20 / -0.37%
|
53.60
|
53.90
|
50.50
|
53.30
|
52.42
|
46.30
|
1,080,900
|
|
|
12/24/2021
|
-0.40 / -0.74%
|
54.90
|
54.90
|
52.00
|
53.50
|
53.31
|
46.47
|
1,513,300
|
|
|
12/23/2021
|
-0.20 / -0.37%
|
53.60
|
55.60
|
53.60
|
53.90
|
54.37
|
46.82
|
2,076,600
|
|
|
12/22/2021
|
-3.70 / -6.40%
|
58.00
|
59.30
|
54.10
|
54.10
|
57.20
|
46.99
|
3,188,600
|
|
|
12/21/2021
|
-0.90 / -1.53%
|
58.00
|
60.10
|
56.50
|
57.80
|
59.01
|
50.20
|
1,822,100
|
|
|
12/20/2021
|
-2.80 / -4.55%
|
59.10
|
61.30
|
58.50
|
58.70
|
59.21
|
50.99
|
1,377,600
|
|
|
12/17/2021
|
+1.60 / +2.67%
|
61.00
|
62.40
|
58.50
|
61.50
|
60.65
|
53.42
|
2,719,000
|
|
|
12/16/2021
|
+3.90 / +6.96%
|
56.50
|
59.90
|
56.00
|
59.90
|
58.96
|
52.03
|
3,903,600
|
|
|
12/15/2021
|
-1.80 / -3.11%
|
56.10
|
57.70
|
56.00
|
56.00
|
56.69
|
48.64
|
1,398,400
|
|
|
12/14/2021
|
-0.40 / -0.69%
|
58.80
|
60.70
|
57.00
|
57.80
|
58.87
|
50.20
|
2,860,200
|
|
|
12/13/2021
|
+3.80 / +6.99%
|
55.30
|
58.20
|
54.80
|
58.20
|
57.35
|
50.55
|
3,688,900
|
|
|
12/10/2021
|
+3.50 / +6.88%
|
51.50
|
54.40
|
50.90
|
54.40
|
53.50
|
47.25
|
5,070,500
|
|
|
12/9/2021
|
-0.10 / -0.20%
|
51.00
|
51.80
|
50.50
|
50.90
|
51.19
|
44.21
|
1,036,600
|
|
|
12/8/2021
|
-0.90 / -1.73%
|
52.20
|
53.40
|
50.60
|
51.00
|
51.90
|
44.30
|
1,837,600
|
|
|
12/7/2021
|
+1.00 / +1.96%
|
52.00
|
53.00
|
50.90
|
51.90
|
51.92
|
45.08
|
1,300,900
|
|
|
12/6/2021
|
-0.10 / -0.20%
|
51.10
|
53.80
|
49.50
|
50.90
|
51.85
|
44.21
|
3,553,200
|
|
|
12/3/2021
|
0.00 / 0.00%
|
51.60
|
54.40
|
50.10
|
51.00
|
52.09
|
44.30
|
3,577,100
|
|
|
12/2/2021
|
-1.10 / -2.11%
|
53.00
|
53.00
|
51.00
|
51.00
|
52.00
|
44.30
|
1,869,200
|
|
|
12/1/2021
|
-1.60 / -2.98%
|
55.00
|
56.70
|
52.10
|
52.10
|
54.99
|
45.25
|
2,787,100
|
|
|
11/30/2021
|
+3.50 / +6.97%
|
52.10
|
53.70
|
52.10
|
53.70
|
53.34
|
46.64
|
2,571,300
|
|
|
11/29/2021
|
+3.20 / +6.81%
|
45.90
|
50.20
|
45.90
|
50.20
|
49.15
|
43.60
|
2,480,800
|
|
|
11/26/2021
|
-2.50 / -5.05%
|
49.60
|
49.60
|
46.80
|
47.00
|
48.15
|
40.82
|
1,055,800
|
|
|
11/25/2021
|
+2.00 / +4.21%
|
47.50
|
49.75
|
47.50
|
49.50
|
48.91
|
43.00
|
1,228,100
|
|
|
11/24/2021
|
+2.40 / +5.32%
|
46.60
|
47.60
|
45.70
|
47.50
|
46.70
|
41.26
|
1,311,200
|
|
|
11/23/2021
|
-3.20 / -6.63%
|
45.60
|
48.30
|
44.95
|
45.10
|
46.05
|
39.17
|
1,707,400
|
|
|
11/22/2021
|
-3.60 / -6.94%
|
50.60
|
51.80
|
48.30
|
48.30
|
49.11
|
41.95
|
2,748,400
|
|
|
11/19/2021
|
-0.20 / -0.38%
|
52.00
|
54.60
|
48.60
|
51.90
|
52.11
|
45.08
|
2,176,800
|
|
|
11/18/2021
|
+0.10 / +0.19%
|
52.50
|
53.60
|
51.10
|
52.10
|
52.56
|
45.25
|
1,497,300
|
|
|
11/17/2021
|
+0.20 / +0.39%
|
52.00
|
52.20
|
50.30
|
52.00
|
51.11
|
45.17
|
1,568,800
|
|
|
11/16/2021
|
+0.80 / +1.57%
|
52.00
|
53.60
|
49.60
|
51.80
|
51.88
|
44.99
|
2,768,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|