|
|
Closing price on 6/11/2020
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
18.85 |
| Volume |
564,220 |
| Split-adjusted Price |
14.95 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.25 / -1.31%
|
19.10
|
19.15
|
18.85
|
18.85
|
19.01
|
14.95
|
564,220
|
|
|
6/10/2020
|
-0.05 / -0.26%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
15.14
|
395,720
|
|
|
6/9/2020
|
+0.10 / +0.52%
|
19.10
|
19.25
|
18.95
|
19.15
|
19.07
|
15.18
|
354,680
|
|
|
6/8/2020
|
+0.05 / +0.26%
|
19.00
|
19.15
|
19.00
|
19.05
|
19.06
|
15.10
|
203,660
|
|
|
6/5/2020
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.75
|
19.00
|
18.94
|
15.07
|
57,610
|
|
|
6/4/2020
|
+0.40 / +2.14%
|
18.60
|
19.10
|
18.60
|
19.05
|
18.96
|
15.10
|
509,800
|
|
|
6/3/2020
|
-0.25 / -1.32%
|
18.90
|
19.05
|
18.50
|
18.65
|
18.84
|
14.79
|
186,540
|
|
|
6/2/2020
|
+0.10 / +0.53%
|
18.95
|
18.95
|
18.75
|
18.90
|
18.83
|
14.99
|
138,230
|
|
|
6/1/2020
|
0.00 / 0.00%
|
18.75
|
19.05
|
18.75
|
18.80
|
18.83
|
14.91
|
167,840
|
|
|
5/29/2020
|
-0.15 / -0.79%
|
18.70
|
19.15
|
18.70
|
18.80
|
19.02
|
14.91
|
621,160
|
|
|
5/28/2020
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.75
|
18.95
|
19.00
|
15.03
|
553,290
|
|
|
5/27/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.60
|
19.05
|
18.93
|
15.10
|
512,780
|
|
|
5/26/2020
|
+0.65 / +3.55%
|
18.50
|
19.00
|
18.20
|
18.95
|
18.78
|
15.03
|
386,760
|
|
|
5/25/2020
|
+0.65 / +3.68%
|
17.65
|
18.40
|
17.65
|
18.30
|
18.13
|
14.51
|
584,370
|
|
|
5/22/2020
|
+0.25 / +1.44%
|
17.10
|
17.70
|
17.10
|
17.65
|
17.58
|
13.99
|
342,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|