|
Closing price on 5/9/2022
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.70 |
| Volume |
1,300 |
| Split-adjusted Price |
14.14 |
|
|
VGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-3.10 / -14.90%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.14
|
1,300
|
|
|
5/6/2022
|
-3.50 / -14.71%
|
23.20
|
23.90
|
20.30
|
20.30
|
22.80
|
14.79
|
3,100
|
|
|
5/5/2022
|
+0.70 / +3.04%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.80
|
17.27
|
1,000
|
|
|
5/4/2022
|
+0.10 / +0.44%
|
23.10
|
23.10
|
22.60
|
22.60
|
23.00
|
16.47
|
350,557
|
|
|
4/29/2022
|
+1.60 / +7.44%
|
21.50
|
23.10
|
21.50
|
23.10
|
22.50
|
16.83
|
12,600
|
|
|
4/28/2022
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.50
|
15.66
|
2,100
|
|
|
4/27/2022
|
+1.20 / +5.66%
|
22.50
|
22.80
|
22.00
|
22.40
|
22.50
|
16.32
|
1,200
|
|
|
4/26/2022
|
+2.90 / +14.80%
|
20.00
|
22.50
|
20.00
|
22.50
|
21.20
|
16.39
|
11,100
|
|
|
4/25/2022
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.60
|
14.57
|
1,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
14.35
|
1,000
|
|
|
4/21/2022
|
-0.50 / -2.56%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.70
|
13.84
|
1,900
|
|
|
4/20/2022
|
-0.40 / -2.02%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.50
|
14.13
|
7,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.43
|
0
|
|
|
4/18/2022
|
+1.20 / +6.45%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
14.43
|
17,600
|
|
|
4/15/2022
|
+0.40 / +2.17%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
13.70
|
700
|
|
|
4/14/2022
|
-1.20 / -6.15%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.40
|
13.33
|
1,900
|
|
|
4/13/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.21
|
0
|
|
|
4/12/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.21
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.21
|
0
|
|
|
4/7/2022
|
-1.60 / -7.92%
|
20.20
|
20.20
|
18.30
|
18.60
|
19.50
|
13.55
|
1,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.72
|
0
|
|
|
4/5/2022
|
+1.20 / +6.28%
|
18.70
|
20.50
|
18.60
|
20.30
|
20.20
|
14.79
|
4,000
|
|
|
4/4/2022
|
+2.40 / +13.95%
|
18.50
|
19.60
|
18.50
|
19.60
|
19.10
|
14.28
|
200
|
|
|
4/1/2022
|
-1.30 / -6.91%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.20
|
12.75
|
7,200
|
|
|
3/31/2022
|
-2.30 / -11.06%
|
18.70
|
20.50
|
18.50
|
18.50
|
18.80
|
13.48
|
2,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.80
|
15.45
|
800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
15.45
|
16,800
|
|
|
3/28/2022
|
-3.70 / -14.98%
|
24.70
|
24.70
|
21.00
|
21.00
|
21.20
|
15.30
|
31,200
|
|
|
3/25/2022
|
-4.30 / -14.93%
|
29.00
|
29.80
|
24.50
|
24.50
|
24.70
|
17.85
|
8,100
|
|
|
3/24/2022
|
-1.70 / -5.23%
|
36.50
|
37.20
|
27.70
|
30.80
|
28.80
|
22.44
|
13,400
|
|
|