Closing price on 12/8/2022
|
|
Open |
40.00 |
High |
41.00 |
Low |
38.50 |
Volume |
946,000 |
Split-adjusted Price |
38.21 |
|
|
VGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/14/2022
|
-2.10 / -6.86%
|
28.70
|
29.20
|
28.50
|
28.50
|
28.57
|
27.22
|
649,500
|
|
11/11/2022
|
-2.25 / -6.85%
|
33.90
|
33.90
|
30.60
|
30.60
|
31.98
|
29.23
|
1,187,100
|
|
11/10/2022
|
-2.45 / -6.94%
|
35.00
|
35.00
|
32.85
|
32.85
|
33.01
|
31.38
|
905,900
|
|
11/9/2022
|
+0.50 / +1.44%
|
35.30
|
35.85
|
34.55
|
35.30
|
35.32
|
33.72
|
540,000
|
|
11/8/2022
|
+1.00 / +2.96%
|
31.45
|
34.80
|
31.45
|
34.80
|
32.59
|
33.24
|
1,179,600
|
|
11/7/2022
|
-2.50 / -6.89%
|
34.25
|
36.00
|
33.80
|
33.80
|
33.98
|
32.29
|
806,700
|
|
11/4/2022
|
-2.70 / -6.92%
|
38.40
|
38.95
|
36.30
|
36.30
|
36.66
|
34.67
|
1,439,200
|
|
11/3/2022
|
-0.10 / -0.26%
|
38.10
|
39.80
|
38.10
|
39.00
|
38.97
|
37.25
|
554,500
|
|
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
|
|
|