Virtual Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.45	0.45	0.43	0.45	0.45	-	96,927
Oct 26, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	99,855
Oct 23, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	7,415
Oct 22, 2026	0.46	0.46	0.42	0.43	0.43	-2.27%	74,936
Oct 21, 2026	0.41	0.45	0.41	0.44	0.44	2.33%	180,042
Oct 19, 2026	0.43	0.45	0.42	0.43	0.43	-2.27%	126,594
Oct 16, 2026	0.42	0.44	0.42	0.44	0.44	-	16,090
Oct 15, 2026	0.43	0.44	0.42	0.44	0.44	-	83,584
Oct 14, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	191,200
Oct 13, 2026	0.43	0.46	0.43	0.46	0.46	2.22%	197,914
Oct 12, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	107,855
Oct 9, 2026	0.45	0.45	0.42	0.44	0.44	2.33%	38,886
Oct 8, 2026	0.46	0.46	0.43	0.43	0.43	-2.27%	22,474
Oct 7, 2026	0.42	0.45	0.41	0.44	0.44	2.33%	110,900
Oct 6, 2026	0.43	0.44	0.41	0.43	0.43	-	76,084
Oct 5, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	28,597
Oct 1, 2026	0.43	0.45	0.43	0.45	0.45	-	182,955
Sep 30, 2026	0.43	0.45	0.43	0.45	0.45	-	54,768
Sep 29, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	15,298
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	23,287
Sep 25, 2026	0.45	0.46	0.44	0.45	0.45	-	40,925
Sep 24, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	51,223
Sep 23, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	184,033
Sep 22, 2026	0.45	0.47	0.44	0.47	0.47	2.17%	63,177
Sep 21, 2026	0.47	0.47	0.45	0.46	0.46	-	52,398
Sep 18, 2026	0.50	0.50	0.46	0.46	0.46	-4.17%	47,176
Sep 17, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	111,930
Sep 16, 2026	0.46	0.50	0.46	0.49	0.49	2.08%	118,920
Sep 15, 2026	0.45	0.49	0.45	0.48	0.48	2.13%	277,820
Sep 11, 2026	0.44	0.47	0.43	0.47	0.47	4.44%	266,647
Sep 10, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	9,650
Sep 9, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	117,279
Sep 8, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	56,957
Sep 7, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	202,131
Sep 4, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	104,824
Sep 3, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	156,716
Sep 2, 2026	0.49	0.49	0.46	0.47	0.47	2.17%	255,303
Sep 1, 2026	0.53	0.53	0.46	0.46	0.46	-6.12%	637,881
Aug 31, 2026	0.53	0.53	0.45	0.49	0.49	-7.55%	544,694
Aug 28, 2026	0.51	0.61	0.51	0.53	0.53	3.92%	161,211
Aug 27, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	52,054
Aug 26, 2026	0.51	0.52	0.49	0.52	0.52	-1.89%	177,978
Aug 25, 2026	0.55	0.57	0.51	0.53	0.53	-5.36%	131,341
Aug 24, 2026	0.55	0.59	0.55	0.56	0.56	-	528,491
Aug 21, 2026	0.58	0.59	0.51	0.56	0.56	5.66%	1,427,827
Aug 20, 2026	0.44	0.54	0.43	0.53	0.53	17.78%	1,675,264
Aug 19, 2026	0.42	0.45	0.42	0.45	0.45	9.76%	125,117
Aug 18, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	201,130
Aug 17, 2026	0.43	0.43	0.39	0.42	0.42	-	626,223
Aug 14, 2026	0.42	0.43	0.41	0.42	0.42	-	274,322