|
|
Closing price on 2/3/2026
|
|
| Open |
52.80 |
| High |
56.10 |
| Low |
52.40 |
| Volume |
4,575,100 |
| Split-adjusted Price |
56.10 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+3.60 / +6.86%
|
52.80
|
56.10
|
52.40
|
56.10
|
54.68
|
56.10
|
4,575,100
|
|
|
2/2/2026
|
+2.40 / +4.79%
|
52.00
|
52.50
|
51.00
|
52.50
|
51.95
|
52.50
|
2,589,000
|
|
|
1/30/2026
|
+3.20 / +6.82%
|
47.05
|
50.10
|
47.05
|
50.10
|
49.53
|
50.10
|
4,140,800
|
|
|
1/29/2026
|
+0.80 / +1.74%
|
46.10
|
46.90
|
46.00
|
46.90
|
46.47
|
46.90
|
724,800
|
|
|
1/28/2026
|
+1.10 / +2.44%
|
46.00
|
46.80
|
45.50
|
46.10
|
46.18
|
46.10
|
605,600
|
|
|
1/27/2026
|
-1.10 / -2.39%
|
45.00
|
45.95
|
44.95
|
45.00
|
45.38
|
45.00
|
1,013,200
|
|
|
1/26/2026
|
-2.20 / -4.55%
|
48.50
|
48.90
|
44.95
|
46.10
|
46.54
|
46.10
|
1,620,700
|
|
|
1/23/2026
|
+0.60 / +1.26%
|
47.80
|
49.30
|
46.80
|
48.30
|
48.53
|
48.30
|
1,090,300
|
|
|
1/22/2026
|
+0.50 / +1.06%
|
47.20
|
48.30
|
47.20
|
47.70
|
47.82
|
47.70
|
1,001,400
|
|
|
1/21/2026
|
-1.55 / -3.18%
|
48.20
|
48.90
|
47.20
|
47.20
|
47.81
|
47.20
|
1,423,700
|
|
|
1/20/2026
|
-1.20 / -2.40%
|
50.20
|
50.20
|
48.75
|
48.75
|
49.25
|
48.75
|
1,048,300
|
|
|
1/19/2026
|
+1.95 / +4.06%
|
48.25
|
50.50
|
48.25
|
49.95
|
49.74
|
49.95
|
2,020,300
|
|
|
1/16/2026
|
-0.90 / -1.84%
|
48.90
|
49.20
|
47.60
|
48.00
|
48.40
|
48.00
|
1,536,400
|
|
|
1/15/2026
|
+0.30 / +0.62%
|
49.30
|
49.80
|
48.00
|
48.90
|
49.04
|
48.90
|
1,974,800
|
|
|
1/14/2026
|
+2.10 / +4.52%
|
47.00
|
49.55
|
46.50
|
48.60
|
47.89
|
48.60
|
2,880,900
|
|
|
1/13/2026
|
+0.90 / +1.97%
|
46.05
|
47.80
|
45.10
|
46.50
|
46.65
|
46.50
|
2,071,600
|
|
|
1/12/2026
|
+0.80 / +1.79%
|
45.90
|
46.65
|
45.35
|
45.60
|
45.81
|
45.60
|
1,631,500
|
|
|
1/9/2026
|
+1.30 / +2.99%
|
43.70
|
46.20
|
43.35
|
44.80
|
44.76
|
44.80
|
2,142,400
|
|
|
1/8/2026
|
-0.50 / -1.14%
|
44.40
|
44.60
|
43.00
|
43.50
|
43.90
|
43.50
|
1,639,300
|
|
|
1/7/2026
|
+2.00 / +4.76%
|
42.00
|
44.50
|
41.90
|
44.00
|
43.37
|
44.00
|
1,609,400
|
|
|
1/6/2026
|
+0.50 / +1.20%
|
41.15
|
42.65
|
41.00
|
42.00
|
41.88
|
42.00
|
972,500
|
|
|
1/5/2026
|
-0.35 / -0.84%
|
41.90
|
42.10
|
40.60
|
41.50
|
41.62
|
41.50
|
725,800
|
|
|
12/31/2025
|
+0.55 / +1.33%
|
41.50
|
42.60
|
41.50
|
41.85
|
42.06
|
41.85
|
991,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
41.35
|
41.70
|
40.90
|
41.30
|
41.27
|
41.30
|
555,300
|
|
|
12/29/2025
|
+0.45 / +1.10%
|
40.95
|
41.30
|
40.70
|
41.30
|
41.01
|
41.30
|
403,300
|
|
|
12/26/2025
|
-0.30 / -0.73%
|
41.15
|
41.20
|
40.15
|
40.85
|
40.71
|
40.85
|
720,200
|
|
|
12/25/2025
|
-0.05 / -0.12%
|
41.65
|
42.10
|
41.15
|
41.15
|
41.48
|
41.15
|
1,009,500
|
|
|
12/24/2025
|
-0.25 / -0.60%
|
41.45
|
42.00
|
41.00
|
41.20
|
41.29
|
41.20
|
538,700
|
|
|
12/23/2025
|
-0.10 / -0.24%
|
41.55
|
42.30
|
41.10
|
41.45
|
41.79
|
41.45
|
854,100
|
|
|
12/22/2025
|
+1.05 / +2.59%
|
41.15
|
41.80
|
40.75
|
41.55
|
41.38
|
41.55
|
485,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|