VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.44	51.49	51.38	51.44	51.44	0.17%	47,309
May 28, 2026	51.26	51.42	51.24	51.35	51.35	0.13%	22,465
May 27, 2026	51.27	51.34	51.25	51.29	51.29	0.12%	14,416
May 26, 2026	51.20	51.25	51.16	51.23	51.23	0.29%	29,254
May 22, 2026	51.14	51.14	51.04	51.08	51.07	-	10,599
May 21, 2026	50.96	51.09	50.90	51.08	51.08	0.13%	87,670
May 20, 2026	50.80	51.05	50.80	51.01	51.01	0.45%	27,918
May 19, 2026	50.81	50.83	50.74	50.78	50.78	-0.29%	33,808
May 18, 2026	50.93	50.99	50.90	50.93	50.93	-0.07%	39,484
May 15, 2026	51.02	51.03	50.81	50.97	50.97	-0.41%	30,861
May 14, 2026	51.23	51.24	51.18	51.18	51.18	-0.03%	11,678
May 13, 2026	51.15	51.23	51.08	51.19	51.19	-	22,800
May 12, 2026	51.31	51.31	51.10	51.19	51.19	-0.10%	38,635
May 11, 2026	51.29	51.32	51.24	51.24	51.24	-0.19%	35,566
May 8, 2026	51.23	51.35	51.23	51.34	51.34	0.16%	16,844
May 7, 2026	51.39	51.39	51.20	51.26	51.26	-0.06%	48,580
May 6, 2026	51.29	51.34	51.05	51.29	51.29	0.25%	41,657
May 5, 2026	51.11	51.20	51.11	51.16	51.16	0.14%	27,635
May 4, 2026	51.15	51.20	51.03	51.09	51.09	-0.37%	45,871
May 1, 2026	51.19	51.30	51.18	51.28	51.28	0.25%	40,172
Apr 30, 2026	51.27	51.43	51.26	51.37	51.15	0.16%	27,932
Apr 29, 2026	51.41	51.41	51.25	51.29	51.07	-0.18%	30,451
Apr 28, 2026	51.36	51.47	51.34	51.39	51.17	-0.13%	23,253
Apr 27, 2026	51.45	51.53	51.42	51.45	51.23	-0.10%	47,339
Apr 24, 2026	51.47	51.51	51.40	51.50	51.28	0.16%	17,183
Apr 23, 2026	51.60	51.60	51.34	51.42	51.20	-0.26%	43,867
Apr 22, 2026	51.68	51.75	51.52	51.56	51.34	0.20%	141,403
Apr 21, 2026	51.53	51.54	51.40	51.45	51.23	-0.29%	51,778
Apr 20, 2026	51.62	51.62	51.57	51.60	51.38	-0.08%	39,256
Apr 17, 2026	51.59	51.74	51.58	51.64	51.42	0.49%	24,715
Apr 16, 2026	51.49	51.49	51.38	51.39	51.17	-0.16%	9,382
Apr 15, 2026	51.49	51.50	51.27	51.47	51.25	-0.13%	24,248
Apr 14, 2026	51.42	51.69	51.42	51.54	51.32	0.25%	26,601
Apr 13, 2026	51.26	51.62	51.19	51.41	51.19	0.30%	26,915
Apr 10, 2026	51.37	51.37	51.22	51.25	51.03	-0.22%	31,084
Apr 9, 2026	51.26	51.41	51.22	51.36	51.14	0.18%	29,549
Apr 8, 2026	51.46	51.46	51.25	51.27	51.05	0.49%	39,398
Apr 7, 2026	50.95	51.02	50.84	51.02	50.80	0.13%	52,891
Apr 6, 2026	50.85	51.01	50.85	50.96	50.74	-	19,847
Apr 2, 2026	50.74	50.96	50.74	50.96	50.74	0.15%	12,911
Apr 1, 2026	50.91	50.92	50.83	50.88	50.66	0.21%	16,339
Mar 31, 2026	50.85	51.00	50.84	51.00	50.56	0.79%	13,270
Mar 30, 2026	50.67	50.70	50.59	50.61	50.16	0.19%	17,405
Mar 27, 2026	50.51	50.60	50.48	50.51	50.07	-0.21%	16,274
Mar 26, 2026	50.82	50.86	50.61	50.62	50.17	-0.61%	25,447
Mar 25, 2026	50.97	50.98	50.90	50.93	50.48	0.32%	17,981
Mar 24, 2026	50.80	50.86	50.70	50.76	50.31	-0.25%	16,158
Mar 23, 2026	50.81	50.96	50.76	50.89	50.44	0.41%	15,494
Mar 20, 2026	50.95	50.95	50.68	50.68	50.23	-0.80%	25,282
Mar 19, 2026	50.79	51.13	50.76	51.09	50.64	0.15%	36,560