VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	51.78	51.78	51.62	51.70	51.70	-0.14%	14,946
Dec 3, 2025	51.88	51.88	51.68	51.77	51.77	0.19%	27,001
Dec 2, 2025	51.63	51.71	51.61	51.67	51.67	0.12%	26,548
Dec 1, 2025	51.70	51.70	51.58	51.61	51.61	-0.65%	40,408
Nov 28, 2025	51.91	52.02	51.90	51.95	51.74	0.10%	23,016
Nov 26, 2025	51.81	52.10	51.80	51.90	51.69	0.17%	52,889
Nov 25, 2025	51.70	51.84	51.70	51.81	51.60	0.17%	28,925
Nov 24, 2025	51.62	51.72	51.62	51.72	51.51	0.19%	23,390
Nov 21, 2025	51.55	51.67	51.53	51.62	51.41	0.23%	18,749
Nov 20, 2025	51.56	51.62	51.48	51.50	51.29	0.04%	29,614
Nov 19, 2025	51.48	51.57	51.48	51.48	51.27	-0.02%	26,958
Nov 18, 2025	51.43	51.50	51.43	51.49	51.28	0.12%	23,478
Nov 17, 2025	51.44	51.49	51.40	51.43	51.22	-0.08%	31,148
Nov 14, 2025	51.43	51.54	51.40	51.47	51.26	-0.10%	70,713
Nov 13, 2025	51.65	51.65	51.51	51.52	51.31	-0.25%	42,342
Nov 12, 2025	51.72	51.72	51.62	51.65	51.44	-0.15%	21,295
Nov 11, 2025	51.63	51.79	51.63	51.73	51.52	0.17%	32,876
Nov 10, 2025	51.55	51.67	51.55	51.64	51.43	0.21%	41,449
Nov 7, 2025	51.44	51.53	51.44	51.53	51.32	0.10%	28,489
Nov 6, 2025	51.45	51.53	51.44	51.48	51.27	0.14%	17,497
Nov 5, 2025	51.50	51.50	51.41	51.41	51.20	-0.10%	23,400
Nov 4, 2025	51.35	51.49	51.35	51.46	51.25	0.02%	34,738
Nov 3, 2025	51.64	51.64	51.45	51.45	51.24	-0.59%	27,289
Oct 31, 2025	51.74	51.82	51.74	51.75	51.33	-0.03%	38,494
Oct 30, 2025	51.84	51.84	51.72	51.77	51.35	-0.14%	60,680
Oct 29, 2025	52.04	52.12	51.83	51.84	51.42	-0.33%	60,610
Oct 28, 2025	51.98	52.15	51.96	52.01	51.59	-0.02%	71,346
Oct 27, 2025	51.90	52.09	51.90	52.02	51.60	0.25%	45,187
Oct 24, 2025	51.91	51.93	51.83	51.89	51.47	0.17%	34,133
Oct 23, 2025	51.75	51.84	51.74	51.80	51.38	-0.02%	24,230
Oct 22, 2025	51.78	51.82	51.75	51.81	51.39	-	27,824
Oct 21, 2025	51.86	51.94	51.79	51.81	51.39	0.08%	26,704
Oct 20, 2025	51.69	51.80	51.69	51.77	51.35	0.19%	26,290
Oct 17, 2025	51.61	51.75	51.61	51.67	51.25	-0.06%	34,942
Oct 16, 2025	51.67	51.75	51.66	51.70	51.28	-	46,822
Oct 15, 2025	51.66	51.75	51.59	51.70	51.28	0.21%	38,924
Oct 14, 2025	51.41	51.67	51.40	51.59	51.17	0.09%	48,671
Oct 13, 2025	51.50	51.55	51.42	51.55	51.13	0.38%	15,564
Oct 10, 2025	51.51	51.55	51.35	51.35	50.93	-0.27%	36,191
Oct 9, 2025	51.53	51.53	51.43	51.49	51.07	-0.17%	50,977
Oct 8, 2025	51.61	51.71	51.58	51.58	51.16	-0.10%	45,053
Oct 7, 2025	51.60	51.70	51.60	51.63	51.21	0.06%	30,599
Oct 6, 2025	51.78	51.78	51.60	51.60	51.18	-0.08%	53,781
Oct 3, 2025	51.69	51.70	51.62	51.64	51.22	-0.10%	37,683
Oct 2, 2025	51.61	51.75	51.61	51.69	51.27	0.12%	52,602
Oct 1, 2025	51.60	51.64	51.54	51.63	51.21	-0.26%	31,941
Sep 30, 2025	51.76	51.80	51.72	51.77	51.13	0.01%	30,347
Sep 29, 2025	51.73	51.77	51.70	51.76	51.12	0.13%	37,904
Sep 26, 2025	51.68	51.72	51.66	51.70	51.06	0.04%	19,070
Sep 25, 2025	51.68	51.75	51.63	51.68	51.04	-0.18%	58,027