|
Closing price on 2/20/2020
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
52,480 |
| Split-adjusted Price |
14.39 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.05 / +0.28%
|
18.10
|
18.20
|
18.00
|
18.15
|
18.12
|
14.39
|
52,480
|
|
|
2/19/2020
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.96
|
14.35
|
345,140
|
|
|
2/18/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.45
|
17.60
|
17.60
|
13.96
|
228,380
|
|
|
2/17/2020
|
-0.05 / -0.28%
|
17.45
|
17.85
|
17.45
|
17.60
|
17.61
|
13.96
|
96,320
|
|
|
2/14/2020
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.65
|
17.65
|
17.73
|
13.99
|
177,320
|
|
|
2/13/2020
|
+0.10 / +0.57%
|
17.60
|
17.95
|
17.55
|
17.70
|
17.67
|
14.03
|
213,760
|
|
|
2/12/2020
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.45
|
17.60
|
17.59
|
13.96
|
154,960
|
|
|
2/11/2020
|
+0.10 / +0.57%
|
17.35
|
17.60
|
17.35
|
17.50
|
17.45
|
13.88
|
106,560
|
|
|
2/10/2020
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.55
|
13.80
|
209,100
|
|
|
2/7/2020
|
+0.15 / +0.85%
|
17.80
|
17.80
|
17.55
|
17.70
|
17.61
|
14.03
|
110,460
|
|
|
2/6/2020
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.30
|
17.55
|
17.53
|
13.92
|
92,070
|
|
|
2/5/2020
|
+0.25 / +1.45%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.26
|
13.88
|
151,750
|
|
|
2/4/2020
|
-0.05 / -0.29%
|
17.30
|
18.00
|
17.25
|
17.25
|
17.31
|
13.68
|
211,230
|
|
|
2/3/2020
|
-0.75 / -4.16%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.42
|
13.72
|
254,350
|
|
|
1/31/2020
|
+0.05 / +0.28%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.01
|
14.31
|
306,970
|
|
|
1/30/2020
|
-0.25 / -1.37%
|
17.75
|
18.20
|
17.75
|
18.00
|
18.04
|
14.27
|
203,710
|
|
|
1/22/2020
|
+0.25 / +1.39%
|
18.00
|
18.25
|
18.00
|
18.25
|
18.09
|
14.47
|
171,450
|
|
|
1/21/2020
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.07
|
14.27
|
92,950
|
|
|
1/20/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.04
|
14.35
|
153,910
|
|
|
1/17/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.01
|
14.27
|
251,850
|
|
|
1/16/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
18.00
|
18.00
|
18.00
|
14.27
|
220,570
|
|
|
1/15/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
14.27
|
262,570
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.80
|
18.05
|
17.80
|
18.00
|
18.00
|
14.27
|
199,490
|
|
|
1/13/2020
|
-0.05 / -0.28%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.00
|
14.27
|
131,260
|
|
|
1/10/2020
|
-0.15 / -0.82%
|
18.05
|
18.20
|
18.00
|
18.05
|
18.06
|
14.31
|
105,900
|
|
|
1/9/2020
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.02
|
14.43
|
374,150
|
|
|
1/8/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
16.95
|
18.00
|
17.93
|
14.27
|
470,830
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
14.27
|
521,120
|
|
|
1/6/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.95
|
18.00
|
18.00
|
14.27
|
152,580
|
|
|
1/3/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.01
|
14.27
|
55,480
|
|
|