|
|
Closing price on 3/7/2025
|
|
| Open |
50.20 |
| High |
50.80 |
| Low |
49.70 |
| Volume |
1,155,800 |
| Split-adjusted Price |
50.10 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.60 / -1.18%
|
50.20
|
50.80
|
49.70
|
50.10
|
50.02
|
50.10
|
1,155,800
|
|
|
3/6/2025
|
+1.40 / +2.84%
|
49.70
|
50.70
|
49.30
|
50.70
|
49.80
|
50.70
|
1,380,400
|
|
|
3/5/2025
|
-2.30 / -4.46%
|
51.70
|
51.70
|
49.30
|
49.30
|
50.21
|
49.30
|
1,547,800
|
|
|
3/4/2025
|
-0.40 / -0.77%
|
52.20
|
52.70
|
48.90
|
51.60
|
50.93
|
51.60
|
2,850,400
|
|
|
3/3/2025
|
-0.10 / -0.19%
|
52.10
|
52.60
|
51.70
|
52.00
|
52.14
|
52.00
|
553,700
|
|
|
2/28/2025
|
-0.10 / -0.19%
|
52.00
|
52.80
|
51.60
|
52.10
|
52.25
|
52.10
|
888,400
|
|
|
2/27/2025
|
-0.40 / -0.76%
|
52.60
|
52.60
|
51.20
|
52.20
|
51.76
|
52.20
|
801,300
|
|
|
2/26/2025
|
+0.80 / +1.54%
|
51.80
|
53.00
|
51.80
|
52.60
|
52.61
|
52.60
|
918,400
|
|
|
2/25/2025
|
-1.10 / -2.08%
|
53.00
|
53.20
|
51.40
|
51.80
|
51.98
|
51.80
|
1,419,200
|
|
|
2/24/2025
|
+0.10 / +0.19%
|
53.10
|
53.20
|
52.40
|
52.90
|
52.65
|
52.90
|
605,800
|
|
|
2/21/2025
|
+0.20 / +0.38%
|
52.80
|
53.20
|
52.50
|
52.80
|
52.78
|
52.80
|
717,000
|
|
|
2/20/2025
|
-0.40 / -0.75%
|
53.00
|
53.40
|
52.50
|
52.60
|
52.89
|
52.60
|
572,600
|
|
|
2/19/2025
|
+2.00 / +3.92%
|
51.50
|
53.40
|
51.20
|
53.00
|
52.59
|
53.00
|
1,568,200
|
|
|
2/18/2025
|
+0.40 / +0.79%
|
50.40
|
51.00
|
50.00
|
51.00
|
50.52
|
51.00
|
1,043,100
|
|
|
2/17/2025
|
-0.60 / -1.17%
|
51.50
|
51.50
|
50.50
|
50.60
|
50.82
|
50.60
|
895,000
|
|
|
2/14/2025
|
+0.50 / +0.99%
|
50.90
|
51.40
|
50.50
|
51.20
|
51.06
|
51.20
|
900,700
|
|
|
2/13/2025
|
-0.30 / -0.59%
|
51.10
|
51.10
|
49.85
|
50.70
|
50.37
|
50.70
|
971,800
|
|
|
2/12/2025
|
+0.30 / +0.59%
|
50.90
|
51.50
|
50.80
|
51.00
|
51.15
|
51.00
|
772,300
|
|
|
2/11/2025
|
+1.00 / +2.01%
|
50.40
|
51.00
|
49.70
|
50.70
|
50.51
|
50.70
|
741,600
|
|
|
2/10/2025
|
-0.30 / -0.60%
|
50.00
|
50.50
|
49.60
|
49.70
|
50.01
|
49.70
|
920,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|