|
|
Closing price on 5/7/2020
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
434,920 |
| Split-adjusted Price |
13.72 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2020
|
+0.30 / +1.95%
|
16.20
|
16.20
|
15.40
|
15.70
|
15.64
|
12.45
|
430,610
|
|
|
4/6/2020
|
+0.50 / +3.36%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.36
|
12.21
|
335,880
|
|
|
4/3/2020
|
+0.30 / +2.05%
|
15.35
|
15.35
|
14.60
|
14.90
|
14.92
|
11.81
|
107,090
|
|
|
4/1/2020
|
+0.50 / +3.55%
|
14.40
|
14.65
|
14.10
|
14.60
|
14.52
|
11.58
|
136,890
|
|
|
3/31/2020
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.99
|
11.18
|
793,060
|
|
|
3/30/2020
|
-0.25 / -1.78%
|
14.00
|
14.05
|
13.50
|
13.80
|
13.72
|
10.94
|
215,450
|
|
|
3/27/2020
|
-0.05 / -0.35%
|
13.80
|
14.10
|
13.80
|
14.05
|
13.99
|
11.14
|
320,910
|
|
|
3/26/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.95
|
11.18
|
223,400
|
|
|
3/25/2020
|
+0.70 / +5.22%
|
13.40
|
14.20
|
13.40
|
14.10
|
14.07
|
11.18
|
182,820
|
|
|
3/24/2020
|
-0.70 / -4.96%
|
13.30
|
13.70
|
13.15
|
13.40
|
13.28
|
10.62
|
678,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|