Virtual Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	168,693
Jun 1, 2026	0.54	0.55	0.53	0.54	0.54	-	645,655
May 29, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	334,472
May 27, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	497,663
May 26, 2026	0.56	0.58	0.55	0.56	0.56	-1.75%	565,127
May 25, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	259,522
May 22, 2026	0.58	0.59	0.56	0.58	0.58	-1.69%	590,542
May 21, 2026	0.60	0.60	0.56	0.59	0.59	-	638,646
May 20, 2026	0.55	0.59	0.54	0.59	0.59	7.27%	1,420,186
May 19, 2026	0.55	0.56	0.54	0.55	0.55	-	157,565
May 18, 2026	0.55	0.57	0.55	0.55	0.55	-1.79%	477,801
May 15, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	689,744
May 14, 2026	0.58	0.58	0.55	0.58	0.58	-	405,134
May 13, 2026	0.60	0.61	0.57	0.58	0.58	-1.69%	420,289
May 12, 2026	0.56	0.63	0.55	0.59	0.59	3.51%	775,664
May 11, 2026	0.57	0.57	0.55	0.57	0.57	-	242,214
May 8, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	1,081,193
May 7, 2026	0.58	0.59	0.57	0.58	0.58	-	755,663
May 6, 2026	0.59	0.60	0.57	0.58	0.58	-	582,175
May 5, 2026	0.57	0.61	0.57	0.58	0.58	-1.69%	577,961
May 4, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	1,237,001
Apr 30, 2026	0.58	0.60	0.56	0.58	0.58	1.75%	864,283
Apr 29, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	309,329
Apr 28, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	205,933
Apr 27, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	164,826
Apr 24, 2026	0.60	0.61	0.56	0.59	0.59	-	625,721
Apr 23, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	1,333,391
Apr 22, 2026	0.51	0.59	0.50	0.55	0.55	7.84%	814,304
Apr 21, 2026	0.51	0.51	0.50	0.51	0.51	-	76,089
Apr 20, 2026	0.50	0.51	0.49	0.51	0.51	-	189,206
Apr 17, 2026	0.50	0.51	0.50	0.51	0.51	-	486,444
Apr 16, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	258,003
Apr 15, 2026	0.48	0.51	0.47	0.50	0.50	4.17%	519,428
Apr 13, 2026	0.49	0.50	0.47	0.48	0.48	-4.00%	408,245
Apr 10, 2026	0.49	0.51	0.49	0.50	0.50	-	264,915
Apr 9, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	454,677
Apr 8, 2026	0.52	0.52	0.50	0.51	0.51	-	314,078
Apr 7, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	242,902
Apr 6, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	152,030
Apr 2, 2026	0.53	0.53	0.48	0.50	0.50	-1.96%	309,604
Apr 1, 2026	0.44	0.52	0.44	0.51	0.51	15.91%	1,211,040
Mar 30, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	746,661
Mar 27, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	848,292
Mar 25, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	296,993
Mar 24, 2026	0.46	0.47	0.45	0.46	0.46	-	282,033
Mar 23, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	776,630
Mar 20, 2026	0.47	0.48	0.47	0.47	0.47	-	283,693
Mar 19, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	527,595
Mar 18, 2026	0.49	0.50	0.47	0.49	0.49	-	876,726
Mar 17, 2026	0.49	0.51	0.48	0.49	0.49	2.08%	920,362