|
|
Closing price on 8/2/2019
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
510,830 |
| Split-adjusted Price |
15.14 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2019
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.05
|
15.14
|
510,830
|
|
|
8/1/2019
|
-0.25 / -1.29%
|
19.10
|
19.40
|
19.05
|
19.10
|
19.14
|
15.14
|
6,440,950
|
|
|
7/31/2019
|
+0.20 / +1.04%
|
19.15
|
19.35
|
18.95
|
19.35
|
19.14
|
15.34
|
1,743,610
|
|
|
7/30/2019
|
-0.55 / -2.79%
|
19.50
|
19.70
|
19.15
|
19.15
|
19.32
|
15.18
|
947,690
|
|
|
7/29/2019
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.83
|
15.62
|
2,512,690
|
|
|
7/26/2019
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
16.10
|
506,240
|
|
|
7/25/2019
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.10
|
20.50
|
20.35
|
16.25
|
961,510
|
|
|
7/24/2019
|
+0.05 / +0.25%
|
20.15
|
20.25
|
20.05
|
20.20
|
20.17
|
16.02
|
374,540
|
|
|
7/23/2019
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.10
|
20.15
|
20.15
|
15.98
|
370,080
|
|
|
7/22/2019
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.15
|
20.20
|
20.25
|
16.02
|
299,030
|
|
|
7/19/2019
|
+0.25 / +1.24%
|
20.25
|
20.45
|
20.15
|
20.40
|
20.25
|
16.18
|
562,800
|
|
|
7/18/2019
|
-0.05 / -0.25%
|
20.10
|
20.45
|
19.50
|
20.15
|
20.18
|
15.98
|
780,480
|
|
|
7/17/2019
|
-1.20 / -5.61%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.53
|
16.02
|
1,039,600
|
|
|
7/16/2019
|
-0.05 / -0.23%
|
21.40
|
21.45
|
21.35
|
21.40
|
21.41
|
16.18
|
1,083,950
|
|
|
7/15/2019
|
+0.20 / +0.94%
|
21.35
|
21.55
|
21.35
|
21.45
|
21.45
|
16.21
|
1,033,230
|
|
|
7/12/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.15
|
21.25
|
21.37
|
16.06
|
4,723,630
|
|
|
7/11/2019
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.30
|
21.45
|
21.41
|
16.21
|
1,320,380
|
|
|
7/10/2019
|
0.00 / 0.00%
|
21.50
|
21.75
|
21.35
|
21.50
|
21.50
|
16.25
|
1,624,770
|
|
|
7/9/2019
|
+0.90 / +4.37%
|
20.70
|
21.50
|
20.65
|
21.50
|
21.11
|
16.25
|
3,003,790
|
|
|
7/8/2019
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.35
|
20.60
|
20.50
|
15.57
|
1,014,920
|
|
|
7/5/2019
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.43
|
15.42
|
372,800
|
|
|
7/4/2019
|
+0.40 / +1.99%
|
20.35
|
20.50
|
20.10
|
20.50
|
20.33
|
15.50
|
552,580
|
|
|
7/3/2019
|
-0.25 / -1.23%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.26
|
15.19
|
537,840
|
|
|
7/2/2019
|
+0.05 / +0.25%
|
20.30
|
20.50
|
20.20
|
20.35
|
20.35
|
15.38
|
584,290
|
|
|
7/1/2019
|
-0.05 / -0.25%
|
20.35
|
20.50
|
20.30
|
20.30
|
20.36
|
15.34
|
448,520
|
|
|
6/28/2019
|
+0.35 / +1.75%
|
20.20
|
20.40
|
20.05
|
20.35
|
20.24
|
15.38
|
886,270
|
|
|
6/27/2019
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.95
|
20.00
|
20.19
|
15.12
|
2,242,990
|
|
|
6/26/2019
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.67
|
15.50
|
958,650
|
|
|
6/25/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.90
|
20.76
|
15.80
|
739,780
|
|
|
6/24/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.80
|
20.90
|
20.96
|
15.80
|
451,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|