VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.35	51.35	51.09	51.13	51.13	-0.27%	61,584
Jun 18, 2026	51.23	51.31	51.21	51.27	51.27	0.27%	19,380
Jun 17, 2026	51.31	51.31	51.12	51.13	51.13	-0.34%	31,752
Jun 16, 2026	51.30	51.41	51.26	51.31	51.31	0.08%	44,537
Jun 15, 2026	51.45	51.45	51.27	51.27	51.27	0.13%	34,263
Jun 12, 2026	51.25	51.45	51.14	51.21	51.21	0.08%	42,064
Jun 11, 2026	50.96	51.17	50.96	51.17	51.17	0.46%	21,544
Jun 10, 2026	50.96	51.01	50.93	50.93	50.93	-0.11%	29,821
Jun 9, 2026	50.96	51.01	50.92	50.99	50.99	0.17%	20,013
Jun 8, 2026	50.96	50.96	50.79	50.90	50.90	-0.04%	31,202
Jun 5, 2026	51.00	51.00	50.88	50.92	50.92	-0.40%	52,986
Jun 4, 2026	51.08	51.25	51.04	51.13	51.13	0.23%	51,701
Jun 3, 2026	51.01	51.14	51.01	51.01	51.01	-0.36%	44,309
Jun 2, 2026	51.16	51.23	51.16	51.20	51.20	0.09%	17,219
Jun 1, 2026	51.29	51.29	51.06	51.15	51.15	-0.12%	34,119
May 29, 2026	51.44	51.49	51.38	51.44	51.21	0.17%	47,309
May 28, 2026	51.26	51.42	51.24	51.35	51.12	0.13%	22,465
May 27, 2026	51.27	51.34	51.25	51.29	51.06	0.12%	14,416
May 26, 2026	51.20	51.25	51.16	51.23	51.00	0.29%	29,254
May 22, 2026	51.14	51.14	51.04	51.08	50.85	-	10,599
May 21, 2026	50.96	51.09	50.90	51.08	50.85	0.13%	87,670
May 20, 2026	50.80	51.05	50.80	51.01	50.78	0.45%	27,918
May 19, 2026	50.81	50.83	50.74	50.78	50.55	-0.29%	33,808
May 18, 2026	50.93	50.99	50.90	50.93	50.70	-0.07%	39,484
May 15, 2026	51.02	51.03	50.81	50.97	50.74	-0.41%	30,861
May 14, 2026	51.23	51.24	51.18	51.18	50.95	-0.03%	11,678
May 13, 2026	51.15	51.23	51.08	51.19	50.96	-	22,800
May 12, 2026	51.31	51.31	51.10	51.19	50.96	-0.10%	38,635
May 11, 2026	51.29	51.32	51.24	51.24	51.01	-0.19%	35,566
May 8, 2026	51.23	51.35	51.23	51.34	51.11	0.16%	16,844
May 7, 2026	51.39	51.39	51.20	51.26	51.03	-0.06%	48,580
May 6, 2026	51.29	51.34	51.05	51.29	51.06	0.25%	41,657
May 5, 2026	51.11	51.20	51.11	51.16	50.93	0.14%	27,635
May 4, 2026	51.15	51.20	51.03	51.09	50.86	-0.37%	45,871
May 1, 2026	51.19	51.30	51.18	51.28	51.05	0.25%	40,172
Apr 30, 2026	51.27	51.43	51.26	51.37	50.92	0.16%	27,932
Apr 29, 2026	51.41	51.41	51.25	51.29	50.84	-0.18%	30,451
Apr 28, 2026	51.36	51.47	51.34	51.39	50.94	-0.13%	23,253
Apr 27, 2026	51.45	51.53	51.42	51.45	51.00	-0.10%	47,339
Apr 24, 2026	51.47	51.51	51.40	51.50	51.05	0.16%	17,183
Apr 23, 2026	51.60	51.60	51.34	51.42	50.97	-0.26%	43,867
Apr 22, 2026	51.68	51.75	51.52	51.56	51.11	0.20%	141,403
Apr 21, 2026	51.53	51.54	51.40	51.45	51.01	-0.29%	51,778
Apr 20, 2026	51.62	51.62	51.57	51.60	51.15	-0.08%	39,256
Apr 17, 2026	51.59	51.74	51.58	51.64	51.19	0.49%	24,715
Apr 16, 2026	51.49	51.49	51.38	51.39	50.94	-0.16%	9,382
Apr 15, 2026	51.49	51.50	51.27	51.47	51.02	-0.13%	24,248
Apr 14, 2026	51.42	51.69	51.42	51.54	51.09	0.25%	26,601
Apr 13, 2026	51.26	51.62	51.19	51.41	50.96	0.30%	26,915
Apr 10, 2026	51.37	51.37	51.22	51.25	50.80	-0.22%	31,084