|
|
Closing price on 6/4/2019
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.85 |
| Volume |
1,441,040 |
| Split-adjusted Price |
15.12 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.85
|
20.00
|
19.96
|
15.12
|
1,441,040
|
|
|
6/3/2019
|
-0.15 / -0.75%
|
19.80
|
20.00
|
19.50
|
19.90
|
19.83
|
15.04
|
1,625,780
|
|
|
5/31/2019
|
-0.45 / -2.20%
|
20.50
|
20.65
|
20.05
|
20.05
|
20.33
|
15.15
|
724,470
|
|
|
5/30/2019
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.57
|
15.50
|
1,806,640
|
|
|
5/29/2019
|
+0.60 / +3.02%
|
20.80
|
21.30
|
20.45
|
20.50
|
20.84
|
15.50
|
2,018,050
|
|
|
5/17/2019
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.35
|
15.34
|
1,307,700
|
|
|
5/16/2019
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.61
|
15.50
|
1,474,100
|
|
|
5/15/2019
|
-0.20 / -0.96%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.80
|
15.57
|
3,078,400
|
|
|
5/14/2019
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.81
|
15.72
|
3,503,800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.40
|
20.60
|
20.67
|
15.57
|
13,661,950
|
|
|
5/10/2019
|
+0.50 / +2.49%
|
20.30
|
20.90
|
20.10
|
20.60
|
20.48
|
15.57
|
5,671,600
|
|
|
5/9/2019
|
-0.10 / -0.50%
|
20.20
|
20.40
|
19.80
|
20.10
|
20.06
|
15.19
|
1,036,000
|
|
|
5/8/2019
|
-0.50 / -2.42%
|
20.50
|
20.60
|
20.00
|
20.20
|
20.31
|
15.27
|
2,939,100
|
|
|
5/7/2019
|
+0.70 / +3.50%
|
20.10
|
20.80
|
20.00
|
20.70
|
20.46
|
15.65
|
1,752,200
|
|
|
5/6/2019
|
-0.10 / -0.50%
|
19.80
|
20.20
|
18.10
|
20.00
|
19.97
|
15.12
|
5,198,100
|
|
|
5/3/2019
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.03
|
15.19
|
3,130,300
|
|
|
5/2/2019
|
+0.50 / +2.56%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.90
|
15.12
|
1,750,900
|
|
|
4/26/2019
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.51
|
14.74
|
741,700
|
|
|
4/25/2019
|
+0.30 / +1.57%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.42
|
14.66
|
982,700
|
|
|
4/24/2019
|
+0.20 / +1.06%
|
18.90
|
19.20
|
18.80
|
19.10
|
18.96
|
14.44
|
632,300
|
|
|
4/23/2019
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.67
|
14.29
|
1,002,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.49
|
14.21
|
1,554,200
|
|
|
4/19/2019
|
-0.20 / -1.05%
|
18.90
|
19.20
|
18.80
|
18.80
|
18.85
|
14.21
|
486,200
|
|
|
4/18/2019
|
-0.50 / -2.56%
|
19.50
|
19.60
|
18.60
|
19.00
|
19.11
|
14.36
|
1,266,200
|
|
|
4/17/2019
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.71
|
14.74
|
8,244,600
|
|
|
4/16/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.73
|
15.04
|
1,114,300
|
|
|
4/12/2019
|
+0.30 / +1.53%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.72
|
15.04
|
804,510
|
|
|
4/11/2019
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.65
|
14.81
|
636,700
|
|
|
4/10/2019
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.56
|
14.81
|
2,020,100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.71
|
14.81
|
1,275,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:58 AM
|
|
|
|
|