|
|
Closing price on 2/9/2021
|
|
| Open |
32.50 |
| High |
34.30 |
| Low |
32.50 |
| Volume |
430,000 |
| Split-adjusted Price |
28.70 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.25 / +3.79%
|
32.50
|
34.30
|
32.50
|
34.25
|
33.87
|
28.70
|
430,000
|
|
|
2/8/2021
|
-1.10 / -3.23%
|
34.10
|
34.30
|
33.00
|
33.00
|
33.92
|
27.65
|
871,700
|
|
|
2/5/2021
|
-1.50 / -4.21%
|
33.30
|
35.30
|
33.25
|
34.10
|
33.96
|
28.57
|
901,300
|
|
|
2/4/2021
|
-2.65 / -6.93%
|
38.00
|
38.20
|
35.60
|
35.60
|
36.22
|
29.83
|
714,700
|
|
|
2/3/2021
|
+1.80 / +4.94%
|
37.05
|
39.00
|
36.45
|
38.25
|
37.98
|
32.05
|
573,000
|
|
|
2/2/2021
|
+1.25 / +3.55%
|
35.00
|
36.45
|
33.10
|
36.45
|
35.08
|
30.54
|
850,900
|
|
|
2/1/2021
|
+1.00 / +2.92%
|
34.90
|
36.55
|
34.00
|
35.20
|
35.94
|
29.49
|
660,200
|
|
|
1/29/2021
|
+2.20 / +6.88%
|
31.15
|
34.20
|
31.15
|
34.20
|
32.00
|
28.66
|
830,000
|
|
|
1/28/2021
|
-1.15 / -3.47%
|
31.00
|
35.30
|
31.00
|
32.00
|
32.60
|
26.81
|
1,932,130
|
|
|
1/27/2021
|
+2.15 / +6.94%
|
30.80
|
33.15
|
30.50
|
33.15
|
32.51
|
27.78
|
3,883,800
|
|
|
1/26/2021
|
-1.90 / -5.78%
|
32.85
|
33.95
|
30.60
|
31.00
|
32.71
|
25.97
|
1,357,400
|
|
|
1/25/2021
|
+2.15 / +6.99%
|
32.50
|
32.90
|
31.20
|
32.90
|
32.64
|
27.57
|
3,996,200
|
|
|
1/22/2021
|
+2.00 / +6.96%
|
30.30
|
30.75
|
29.70
|
30.75
|
30.67
|
25.76
|
863,000
|
|
|
1/21/2021
|
+1.85 / +6.88%
|
27.45
|
28.75
|
27.00
|
28.75
|
28.27
|
24.09
|
727,200
|
|
|
1/20/2021
|
0.00 / 0.00%
|
26.65
|
27.80
|
26.10
|
26.90
|
26.81
|
22.54
|
449,300
|
|
|
1/19/2021
|
-0.40 / -1.47%
|
27.50
|
27.75
|
25.50
|
26.90
|
26.84
|
22.54
|
381,000
|
|
|
1/18/2021
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.15
|
27.30
|
27.20
|
22.87
|
237,600
|
|
|
1/15/2021
|
+0.20 / +0.74%
|
27.80
|
27.80
|
27.15
|
27.20
|
27.42
|
22.79
|
67,800
|
|
|
1/14/2021
|
+0.10 / +0.37%
|
27.30
|
28.30
|
27.00
|
27.00
|
27.55
|
22.62
|
222,300
|
|
|
1/13/2021
|
-0.45 / -1.65%
|
27.00
|
27.60
|
26.90
|
26.90
|
27.09
|
22.54
|
202,200
|
|
|
1/12/2021
|
-0.45 / -1.62%
|
27.80
|
27.80
|
26.50
|
27.35
|
27.36
|
22.92
|
139,500
|
|
|
1/11/2021
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.40
|
27.80
|
27.60
|
23.29
|
227,700
|
|
|
1/8/2021
|
-0.10 / -0.36%
|
28.00
|
28.20
|
26.40
|
27.90
|
27.76
|
23.38
|
240,900
|
|
|
1/7/2021
|
+0.25 / +0.90%
|
27.40
|
28.05
|
27.40
|
28.00
|
27.79
|
23.46
|
113,300
|
|
|
1/6/2021
|
+0.60 / +2.21%
|
27.80
|
28.45
|
27.30
|
27.75
|
27.93
|
23.25
|
1,723,300
|
|
|
1/5/2021
|
+0.35 / +1.31%
|
26.80
|
27.40
|
26.75
|
27.15
|
26.80
|
22.75
|
199,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.75
|
26.80
|
26.93
|
22.45
|
208,900
|
|
|
12/31/2020
|
+0.05 / +0.19%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.79
|
22.45
|
283,180
|
|
|
12/30/2020
|
-0.15 / -0.56%
|
26.90
|
26.95
|
26.55
|
26.75
|
26.81
|
22.41
|
229,270
|
|
|
12/29/2020
|
+0.15 / +0.56%
|
26.30
|
26.95
|
26.30
|
26.90
|
26.73
|
22.54
|
157,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|