|
|
Closing price on 5/5/2022
|
|
| Open |
47.05 |
| High |
48.75 |
| Low |
47.05 |
| Volume |
1,806,200 |
| Split-adjusted Price |
42.17 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+1.85 / +3.96%
|
47.05
|
48.75
|
47.05
|
48.55
|
47.98
|
42.17
|
1,806,200
|
|
|
5/4/2022
|
-0.50 / -1.06%
|
47.20
|
47.20
|
45.80
|
46.70
|
46.83
|
40.56
|
941,900
|
|
|
4/29/2022
|
+1.10 / +2.39%
|
46.15
|
47.40
|
45.05
|
47.20
|
46.72
|
41.00
|
878,500
|
|
|
4/28/2022
|
+0.50 / +1.10%
|
45.10
|
47.40
|
45.10
|
46.10
|
46.49
|
40.04
|
920,500
|
|
|
4/27/2022
|
+1.50 / +3.40%
|
44.10
|
46.00
|
41.10
|
45.60
|
43.95
|
39.61
|
550,300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
41.60
|
44.10
|
41.10
|
44.10
|
42.27
|
38.30
|
1,081,600
|
|
|
4/25/2022
|
-3.30 / -6.96%
|
47.35
|
47.55
|
44.10
|
44.10
|
44.96
|
38.30
|
916,300
|
|
|
4/22/2022
|
+1.00 / +2.16%
|
47.50
|
47.80
|
44.20
|
47.40
|
46.24
|
41.17
|
874,600
|
|
|
4/21/2022
|
+1.40 / +3.11%
|
44.00
|
47.50
|
42.80
|
46.40
|
45.21
|
40.30
|
1,308,500
|
|
|
4/20/2022
|
-3.00 / -6.25%
|
47.00
|
48.90
|
45.00
|
45.00
|
46.08
|
39.09
|
1,602,900
|
|
|
4/19/2022
|
-3.60 / -6.98%
|
52.20
|
53.20
|
48.00
|
48.00
|
50.54
|
41.69
|
1,141,100
|
|
|
4/18/2022
|
+0.40 / +0.78%
|
50.30
|
52.70
|
49.50
|
51.60
|
50.90
|
44.82
|
1,487,600
|
|
|
4/15/2022
|
-3.60 / -6.57%
|
52.50
|
54.00
|
51.10
|
51.20
|
52.20
|
44.47
|
1,894,300
|
|
|
4/14/2022
|
-0.90 / -1.62%
|
56.00
|
57.00
|
54.60
|
54.80
|
55.75
|
47.60
|
1,099,100
|
|
|
4/13/2022
|
+3.60 / +6.91%
|
52.30
|
55.70
|
52.30
|
55.70
|
54.07
|
48.38
|
983,900
|
|
|
4/12/2022
|
-1.80 / -3.34%
|
55.00
|
55.50
|
51.00
|
52.10
|
54.13
|
45.25
|
1,034,600
|
|
|
4/8/2022
|
-4.00 / -6.91%
|
56.00
|
58.10
|
53.90
|
53.90
|
55.10
|
46.82
|
2,000,100
|
|
|
4/7/2022
|
-2.50 / -4.14%
|
59.90
|
61.30
|
56.50
|
57.90
|
58.32
|
50.29
|
2,636,800
|
|
|
4/6/2022
|
-4.50 / -6.93%
|
60.40
|
63.80
|
60.40
|
60.40
|
61.07
|
52.46
|
3,357,200
|
|
|
4/5/2022
|
-1.50 / -2.26%
|
65.90
|
66.60
|
64.60
|
64.90
|
65.44
|
56.37
|
1,676,300
|
|
|
4/4/2022
|
+2.50 / +3.91%
|
64.00
|
68.20
|
64.00
|
66.40
|
65.91
|
57.67
|
1,808,000
|
|
|
4/1/2022
|
-0.90 / -1.39%
|
65.20
|
65.80
|
63.20
|
63.90
|
64.43
|
55.50
|
1,364,900
|
|
|
3/31/2022
|
+4.20 / +6.93%
|
60.00
|
64.80
|
59.40
|
64.80
|
63.01
|
56.28
|
2,687,500
|
|
|
3/30/2022
|
+0.60 / +1.00%
|
59.30
|
61.00
|
57.50
|
60.60
|
59.78
|
52.64
|
1,648,000
|
|
|
3/29/2022
|
-0.80 / -1.32%
|
60.80
|
61.30
|
59.80
|
60.00
|
60.43
|
52.12
|
998,400
|
|
|
3/28/2022
|
+1.80 / +3.05%
|
57.80
|
61.00
|
56.10
|
60.80
|
58.81
|
52.81
|
1,804,200
|
|
|
3/25/2022
|
+1.10 / +1.90%
|
57.60
|
60.00
|
57.60
|
59.00
|
58.86
|
51.25
|
1,725,700
|
|
|
3/24/2022
|
+3.70 / +6.83%
|
54.20
|
57.90
|
54.10
|
57.90
|
56.72
|
50.29
|
3,583,000
|
|
|
3/23/2022
|
+2.20 / +4.23%
|
52.00
|
54.20
|
51.80
|
54.20
|
53.47
|
47.08
|
1,530,300
|
|
|
3/22/2022
|
+0.70 / +1.36%
|
51.50
|
52.90
|
51.40
|
52.00
|
52.03
|
45.17
|
2,499,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|