|
|
Closing price on 8/7/2020
|
|
| Open |
20.10 |
| High |
21.50 |
| Low |
20.05 |
| Volume |
7,816,310 |
| Split-adjusted Price |
18.01 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
+1.40 / +6.97%
|
20.10
|
21.50
|
20.05
|
21.50
|
21.10
|
18.01
|
7,816,310
|
|
|
8/6/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.06
|
16.84
|
238,130
|
|
|
8/5/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.07
|
16.84
|
186,340
|
|
|
8/4/2020
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.60
|
20.10
|
19.91
|
16.84
|
231,450
|
|
|
8/3/2020
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.63
|
16.59
|
318,900
|
|
|
7/31/2020
|
+0.30 / +1.60%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.15
|
16.00
|
6,118,360
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.80
|
19.60
|
18.70
|
18.80
|
19.15
|
15.75
|
177,040
|
|
|
7/29/2020
|
-0.60 / -3.09%
|
19.65
|
19.65
|
18.65
|
18.80
|
18.82
|
15.75
|
705,420
|
|
|
7/28/2020
|
+0.70 / +3.74%
|
18.80
|
19.90
|
18.60
|
19.40
|
19.27
|
16.25
|
553,350
|
|
|
7/27/2020
|
-0.65 / -3.36%
|
18.40
|
19.40
|
18.40
|
18.70
|
19.05
|
15.67
|
1,210,280
|
|
|
7/24/2020
|
-0.75 / -3.73%
|
20.10
|
20.10
|
18.70
|
19.35
|
19.63
|
16.21
|
1,148,350
|
|
|
7/23/2020
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.85
|
20.10
|
19.99
|
16.84
|
383,110
|
|
|
7/22/2020
|
-0.05 / -0.25%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
16.76
|
282,680
|
|
|
7/21/2020
|
0.00 / 0.00%
|
20.00
|
20.15
|
20.00
|
20.05
|
20.06
|
16.80
|
516,770
|
|
|
7/20/2020
|
+0.05 / +0.25%
|
20.25
|
20.30
|
19.90
|
20.05
|
20.07
|
16.80
|
494,460
|
|
|
7/17/2020
|
-0.15 / -0.74%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.07
|
16.76
|
449,190
|
|
|
7/16/2020
|
0.00 / 0.00%
|
20.40
|
20.45
|
19.90
|
20.15
|
20.13
|
16.88
|
238,820
|
|
|
7/15/2020
|
-0.35 / -1.71%
|
20.50
|
20.70
|
20.00
|
20.15
|
20.24
|
16.88
|
340,490
|
|
|
7/14/2020
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.70
|
20.50
|
20.13
|
17.18
|
399,700
|
|
|
7/13/2020
|
-0.50 / -2.44%
|
20.60
|
20.70
|
20.00
|
20.00
|
20.26
|
16.76
|
322,960
|
|
|
7/10/2020
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.44
|
17.18
|
428,260
|
|
|
7/9/2020
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.44
|
17.18
|
837,690
|
|
|
7/8/2020
|
+0.65 / +3.34%
|
19.45
|
20.30
|
19.10
|
20.10
|
19.45
|
16.84
|
714,770
|
|
|
7/7/2020
|
-1.05 / -5.12%
|
19.55
|
19.60
|
19.20
|
19.45
|
19.38
|
16.30
|
14,937,010
|
|
|
7/6/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.63
|
16.25
|
486,080
|
|
|
7/3/2020
|
-0.40 / -1.91%
|
21.30
|
21.70
|
20.40
|
20.50
|
21.17
|
16.25
|
1,491,560
|
|
|
7/2/2020
|
+1.35 / +6.91%
|
20.30
|
20.90
|
19.80
|
20.90
|
20.55
|
16.57
|
1,084,590
|
|
|
7/1/2020
|
+0.50 / +2.62%
|
19.20
|
19.60
|
19.00
|
19.55
|
19.44
|
15.50
|
170,090
|
|
|
6/30/2020
|
-0.30 / -1.55%
|
19.35
|
19.60
|
18.90
|
19.05
|
19.23
|
15.10
|
456,320
|
|
|
6/29/2020
|
+0.45 / +2.38%
|
19.00
|
19.55
|
19.00
|
19.35
|
19.33
|
15.34
|
1,671,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|