|
|
Closing price on 4/4/2025
|
|
| Open |
42.35 |
| High |
42.35 |
| Low |
42.35 |
| Volume |
456,500 |
| Split-adjusted Price |
42.35 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-3.15 / -6.92%
|
42.35
|
42.35
|
42.35
|
42.35
|
42.35
|
42.35
|
456,500
|
|
|
4/3/2025
|
-3.40 / -6.95%
|
45.50
|
46.90
|
45.50
|
45.50
|
45.56
|
45.50
|
1,123,000
|
|
|
4/2/2025
|
-0.35 / -0.71%
|
49.60
|
49.90
|
48.90
|
48.90
|
49.45
|
48.90
|
419,500
|
|
|
4/1/2025
|
+0.25 / +0.51%
|
49.00
|
50.40
|
48.70
|
49.25
|
49.42
|
49.25
|
648,200
|
|
|
3/31/2025
|
+0.50 / +1.03%
|
47.95
|
49.00
|
47.95
|
49.00
|
48.58
|
49.00
|
730,500
|
|
|
3/28/2025
|
-1.45 / -2.90%
|
49.85
|
49.85
|
48.00
|
48.50
|
48.93
|
48.50
|
1,593,900
|
|
|
3/27/2025
|
-0.45 / -0.89%
|
50.40
|
50.50
|
49.95
|
49.95
|
50.20
|
49.95
|
1,161,300
|
|
|
3/26/2025
|
-1.00 / -1.95%
|
51.60
|
51.70
|
50.00
|
50.40
|
50.74
|
50.40
|
810,700
|
|
|
3/25/2025
|
+0.50 / +0.98%
|
50.90
|
51.60
|
50.80
|
51.40
|
51.15
|
51.40
|
1,058,000
|
|
|
3/24/2025
|
-0.80 / -1.55%
|
52.00
|
52.00
|
50.80
|
50.90
|
51.00
|
50.90
|
948,900
|
|
|
3/21/2025
|
-0.30 / -0.58%
|
52.10
|
52.30
|
51.20
|
51.70
|
51.56
|
51.70
|
574,600
|
|
|
3/20/2025
|
+0.50 / +0.97%
|
51.50
|
53.20
|
51.30
|
52.00
|
52.24
|
52.00
|
1,944,600
|
|
|
3/19/2025
|
+0.10 / +0.19%
|
51.30
|
51.70
|
50.70
|
51.50
|
51.13
|
51.50
|
653,300
|
|
|
3/18/2025
|
+0.70 / +1.38%
|
50.90
|
51.70
|
50.50
|
51.40
|
51.06
|
51.40
|
858,400
|
|
|
3/17/2025
|
-0.20 / -0.39%
|
50.80
|
51.40
|
50.30
|
50.70
|
50.67
|
50.70
|
748,400
|
|
|
3/14/2025
|
-0.40 / -0.78%
|
51.00
|
51.90
|
50.30
|
50.90
|
50.98
|
50.90
|
987,200
|
|
|
3/13/2025
|
-0.90 / -1.72%
|
52.40
|
52.40
|
50.90
|
51.30
|
51.82
|
51.30
|
1,033,300
|
|
|
3/12/2025
|
+2.00 / +3.98%
|
50.40
|
52.60
|
50.00
|
52.20
|
51.52
|
52.20
|
2,347,700
|
|
|
3/11/2025
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.30
|
50.20
|
49.88
|
50.20
|
835,000
|
|
|
3/10/2025
|
+0.10 / +0.20%
|
50.30
|
50.80
|
49.60
|
50.20
|
50.03
|
50.20
|
849,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|