|
Closing price on 5/21/2020
|
|
| Open |
17.20 |
| High |
17.45 |
| Low |
17.00 |
| Volume |
235,630 |
| Split-adjusted Price |
13.80 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.10 / +0.58%
|
17.20
|
17.45
|
17.00
|
17.40
|
17.25
|
13.80
|
235,630
|
|
|
5/20/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.34
|
13.72
|
414,090
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.44
|
13.80
|
150,110
|
|
|
5/18/2020
|
+0.35 / +2.05%
|
17.10
|
17.40
|
17.05
|
17.40
|
17.33
|
13.80
|
556,780
|
|
|
5/15/2020
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.00
|
17.05
|
17.10
|
13.52
|
122,360
|
|
|
5/14/2020
|
+0.35 / +2.10%
|
16.90
|
17.30
|
16.90
|
17.05
|
17.16
|
13.52
|
179,710
|
|
|
5/13/2020
|
-0.20 / -1.18%
|
16.80
|
17.15
|
16.70
|
16.70
|
16.87
|
13.24
|
5,671,310
|
|
|
5/12/2020
|
-0.20 / -1.17%
|
17.10
|
17.25
|
16.70
|
16.90
|
16.91
|
13.40
|
171,050
|
|
|
5/11/2020
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.20
|
13.56
|
95,630
|
|
|
5/8/2020
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.20
|
17.30
|
17.29
|
13.72
|
273,560
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.00
|
17.30
|
17.27
|
13.72
|
434,920
|
|
|
5/6/2020
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.05
|
17.30
|
17.28
|
13.72
|
456,160
|
|
|
5/5/2020
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.45
|
17.30
|
16.85
|
13.72
|
362,270
|
|
|
5/4/2020
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.83
|
13.08
|
167,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.25
|
13.72
|
15,524,620
|
|
|
4/28/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.26
|
13.72
|
481,990
|
|
|
4/27/2020
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.83
|
13.48
|
466,220
|
|
|
4/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.55
|
13.08
|
23,740
|
|
|
4/23/2020
|
+0.50 / +3.11%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.51
|
13.16
|
235,620
|
|
|
4/22/2020
|
+0.40 / +2.55%
|
16.10
|
16.10
|
15.85
|
16.10
|
15.96
|
12.77
|
88,070
|
|
|
4/21/2020
|
-0.95 / -5.71%
|
16.45
|
16.70
|
15.70
|
15.70
|
16.06
|
12.45
|
172,870
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.65
|
16.65
|
16.84
|
13.20
|
136,670
|
|
|
4/17/2020
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.50
|
16.65
|
16.59
|
13.20
|
140,970
|
|
|
4/16/2020
|
+0.75 / +4.78%
|
15.80
|
16.45
|
15.70
|
16.45
|
16.20
|
13.04
|
319,380
|
|
|
4/15/2020
|
-0.25 / -1.57%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.99
|
12.45
|
82,480
|
|
|
4/14/2020
|
+0.20 / +1.27%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.85
|
12.65
|
131,500
|
|
|
4/13/2020
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.15
|
15.75
|
15.77
|
12.49
|
140,150
|
|
|
4/10/2020
|
-0.05 / -0.31%
|
16.30
|
16.30
|
14.80
|
15.85
|
15.77
|
12.57
|
411,370
|
|
|
4/9/2020
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.08
|
12.61
|
153,920
|
|
|
4/8/2020
|
+0.40 / +2.55%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.68
|
12.77
|
514,920
|
|
|