|
Closing price on 9/30/2020
|
|
| Open |
16.70 |
| High |
20.10 |
| Low |
16.60 |
| Volume |
12,000 |
| Split-adjusted Price |
18.78 |
|
|
VGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+1.80 / +9.84%
|
16.70
|
20.10
|
16.60
|
20.10
|
19.38
|
18.78
|
12,000
|
|
|
9/29/2020
|
-1.40 / -7.11%
|
17.90
|
21.60
|
17.90
|
18.30
|
20.78
|
17.10
|
5,400
|
|
|
9/28/2020
|
-1.90 / -8.80%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.68
|
18.40
|
500
|
|
|
9/25/2020
|
-2.40 / -10.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.18
|
100
|
|
|
9/24/2020
|
+1.90 / +8.60%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.42
|
56,799
|
|
|
9/23/2020
|
-2.40 / -9.80%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.34
|
20.65
|
2,500
|
|
|
9/22/2020
|
-1.50 / -5.77%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.88
|
22.89
|
400
|
|
|
9/21/2020
|
-2.50 / -8.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.29
|
100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.63
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.63
|
0
|
|
|
9/16/2020
|
+1.60 / +5.95%
|
29.40
|
29.40
|
28.50
|
28.50
|
29.37
|
26.63
|
6,000
|
|
|
9/15/2020
|
+2.40 / +9.80%
|
24.50
|
26.90
|
24.50
|
26.90
|
26.15
|
25.13
|
257,204
|
|
|
9/14/2020
|
+2.20 / +9.87%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.36
|
22.89
|
28,900
|
|
|
9/11/2020
|
+2.00 / +9.85%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.16
|
20.83
|
20,100
|
|
|
9/10/2020
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.97
|
500
|
|
|
9/9/2020
|
+1.50 / +7.14%
|
18.90
|
23.10
|
18.90
|
22.50
|
22.79
|
21.02
|
40,000
|
|
|
9/8/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.62
|
0
|
|
|
9/7/2020
|
+0.50 / +2.44%
|
21.90
|
21.90
|
18.50
|
21.00
|
21.61
|
19.62
|
3,900
|
|
|
9/4/2020
|
+1.80 / +9.63%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.05
|
19.15
|
15,600
|
|
|
9/3/2020
|
+1.70 / +10.00%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.69
|
17.47
|
4,900
|
|
|
9/1/2020
|
+1.50 / +9.68%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.93
|
15.88
|
25,900
|
|
|
8/31/2020
|
+1.40 / +9.93%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
14.48
|
2,300
|
|
|
8/28/2020
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.17
|
2,600
|
|
|
8/27/2020
|
+1.20 / +9.52%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.79
|
12.04
|
14,900
|
|
|
8/26/2020
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.34
|
10.99
|
7,000
|
|
|
8/25/2020
|
+0.50 / +4.55%
|
11.80
|
11.80
|
10.10
|
11.50
|
11.28
|
10.03
|
3,100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.60
|
0
|
|
|
8/21/2020
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
9.60
|
400
|
|
|
8/20/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.07
|
0
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.07
|
100
|
|
|