|
|
Closing price on 2/7/2025
|
|
| Open |
51.00 |
| High |
51.20 |
| Low |
50.00 |
| Volume |
914,800 |
| Split-adjusted Price |
50.00 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
-1.00 / -1.96%
|
51.00
|
51.20
|
50.00
|
50.00
|
50.62
|
50.00
|
914,800
|
|
|
2/6/2025
|
+0.10 / +0.20%
|
51.00
|
51.60
|
50.10
|
51.00
|
50.79
|
51.00
|
1,028,700
|
|
|
2/5/2025
|
0.00 / 0.00%
|
50.70
|
50.90
|
50.20
|
50.90
|
50.63
|
50.90
|
591,900
|
|
|
2/4/2025
|
+0.40 / +0.79%
|
50.40
|
51.00
|
50.40
|
50.90
|
50.58
|
50.90
|
1,015,200
|
|
|
2/3/2025
|
+0.80 / +1.61%
|
49.70
|
50.80
|
49.60
|
50.50
|
50.37
|
50.50
|
1,325,100
|
|
|
1/24/2025
|
+0.20 / +0.40%
|
49.80
|
50.90
|
49.40
|
49.70
|
50.04
|
49.70
|
1,242,000
|
|
|
1/23/2025
|
+1.10 / +2.27%
|
48.40
|
49.60
|
47.45
|
49.50
|
48.27
|
49.50
|
1,914,300
|
|
|
1/22/2025
|
-0.40 / -0.82%
|
48.60
|
49.20
|
48.40
|
48.40
|
48.76
|
48.40
|
975,900
|
|
|
1/21/2025
|
+0.30 / +0.62%
|
48.55
|
49.15
|
48.45
|
48.80
|
48.79
|
48.80
|
767,000
|
|
|
1/20/2025
|
-1.10 / -2.22%
|
49.60
|
49.75
|
48.50
|
48.50
|
48.94
|
48.50
|
880,000
|
|
|
1/17/2025
|
+0.70 / +1.43%
|
49.00
|
50.00
|
49.00
|
49.60
|
49.48
|
49.60
|
1,095,500
|
|
|
1/16/2025
|
-0.70 / -1.41%
|
49.70
|
49.80
|
48.65
|
48.90
|
48.98
|
48.90
|
1,563,100
|
|
|
1/15/2025
|
+0.30 / +0.61%
|
49.30
|
49.60
|
48.60
|
49.60
|
49.05
|
49.60
|
1,185,600
|
|
|
1/14/2025
|
+1.65 / +3.46%
|
47.70
|
49.65
|
47.70
|
49.30
|
49.03
|
49.30
|
1,985,200
|
|
|
1/13/2025
|
+0.05 / +0.11%
|
47.00
|
47.80
|
47.00
|
47.65
|
47.53
|
47.65
|
660,300
|
|
|
1/10/2025
|
-0.10 / -0.21%
|
47.70
|
48.30
|
46.80
|
47.60
|
47.42
|
47.60
|
1,708,700
|
|
|
1/9/2025
|
-0.30 / -0.63%
|
48.60
|
48.70
|
47.60
|
47.70
|
48.18
|
47.70
|
1,283,200
|
|
|
1/8/2025
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.55
|
48.00
|
47.96
|
48.00
|
1,581,800
|
|
|
1/7/2025
|
+0.90 / +1.91%
|
47.10
|
48.30
|
46.75
|
47.90
|
47.85
|
47.90
|
2,969,400
|
|
|
1/6/2025
|
0.00 / 0.00%
|
46.80
|
47.60
|
46.40
|
47.00
|
46.92
|
47.00
|
2,156,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
47.00
|
47.80
|
46.65
|
47.00
|
47.22
|
47.00
|
2,814,400
|
|
|
1/2/2025
|
+2.05 / +4.56%
|
45.00
|
47.00
|
44.70
|
47.00
|
45.87
|
47.00
|
3,000,200
|
|
|
12/31/2024
|
-0.20 / -0.44%
|
45.15
|
45.15
|
44.80
|
44.95
|
44.94
|
44.95
|
880,300
|
|
|
12/30/2024
|
+0.45 / +1.01%
|
44.65
|
45.40
|
44.00
|
45.15
|
44.88
|
45.15
|
1,200,900
|
|
|
12/27/2024
|
+0.20 / +0.45%
|
45.00
|
45.10
|
44.15
|
44.70
|
44.57
|
44.70
|
1,050,400
|
|
|
12/26/2024
|
-0.75 / -1.66%
|
45.25
|
45.45
|
44.50
|
44.50
|
44.91
|
44.50
|
913,100
|
|
|
12/25/2024
|
+0.35 / +0.78%
|
45.20
|
45.90
|
44.90
|
45.25
|
45.48
|
45.25
|
1,871,400
|
|
|
12/24/2024
|
+0.70 / +1.58%
|
44.50
|
44.90
|
44.00
|
44.90
|
44.44
|
44.90
|
1,500,900
|
|
|
12/23/2024
|
+0.50 / +1.14%
|
44.10
|
44.80
|
43.80
|
44.20
|
44.20
|
44.20
|
1,316,900
|
|
|
12/20/2024
|
+0.30 / +0.69%
|
43.40
|
44.35
|
43.40
|
43.70
|
43.94
|
43.70
|
853,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|