|
Closing price on 3/24/2020
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.15 |
| Volume |
678,480 |
| Split-adjusted Price |
10.62 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.70 / -4.96%
|
13.30
|
13.70
|
13.15
|
13.40
|
13.28
|
10.62
|
678,480
|
|
|
3/23/2020
|
-1.05 / -6.93%
|
14.80
|
15.00
|
14.10
|
14.10
|
14.24
|
11.18
|
132,620
|
|
|
3/20/2020
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.00
|
15.15
|
15.10
|
12.01
|
332,740
|
|
|
3/19/2020
|
-0.90 / -5.59%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.39
|
12.05
|
408,650
|
|
|
3/18/2020
|
-0.20 / -1.23%
|
16.35
|
16.35
|
15.80
|
16.10
|
16.00
|
12.77
|
168,420
|
|
|
3/17/2020
|
+0.40 / +2.52%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.70
|
12.92
|
254,490
|
|
|
3/16/2020
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.95
|
12.61
|
170,270
|
|
|
3/13/2020
|
-0.65 / -3.83%
|
16.00
|
16.40
|
15.80
|
16.30
|
15.96
|
12.92
|
571,780
|
|
|
3/12/2020
|
-0.80 / -4.51%
|
16.70
|
17.85
|
16.70
|
16.95
|
17.24
|
13.44
|
1,125,890
|
|
|
3/11/2020
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.75
|
17.75
|
18.00
|
14.07
|
393,330
|
|
|
3/10/2020
|
+0.35 / +2.00%
|
17.50
|
17.85
|
17.30
|
17.85
|
17.64
|
14.15
|
220,700
|
|
|
3/9/2020
|
-1.00 / -5.41%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.61
|
13.88
|
724,400
|
|
|
3/6/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.54
|
14.67
|
466,980
|
|
|
3/5/2020
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.49
|
14.67
|
505,220
|
|
|
3/4/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
14.67
|
644,960
|
|
|
3/3/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.53
|
14.67
|
166,640
|
|
|
3/2/2020
|
+0.30 / +1.65%
|
18.10
|
18.70
|
18.10
|
18.50
|
18.45
|
14.67
|
470,570
|
|
|
2/28/2020
|
-0.20 / -1.09%
|
18.05
|
18.30
|
18.00
|
18.20
|
18.21
|
14.43
|
245,970
|
|
|
2/27/2020
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.34
|
14.59
|
99,090
|
|
|
2/26/2020
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.35
|
14.51
|
62,240
|
|
|
2/25/2020
|
+0.50 / +2.78%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.11
|
14.67
|
454,500
|
|
|
2/24/2020
|
-0.50 / -2.70%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.25
|
14.27
|
459,500
|
|
|
2/21/2020
|
+0.35 / +1.93%
|
18.15
|
18.50
|
18.15
|
18.50
|
18.37
|
14.67
|
301,110
|
|
|
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
|
|
|