VGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	96.71	97.68	96.71	97.68	97.68	0.90%	6,700
Dec 23, 2024	96.78	96.84	96.24	96.81	96.81	0.31%	23,700
Dec 20, 2024	95.27	97.00	95.27	96.51	96.51	0.74%	40,015
Dec 19, 2024	96.30	96.51	95.74	95.80	95.80	-0.63%	13,405
Dec 18, 2024	98.04	98.15	96.41	96.41	96.41	-1.55%	22,402
Dec 17, 2024	98.02	98.15	97.71	97.93	97.93	-0.30%	15,900
Dec 16, 2024	98.17	98.50	98.12	98.22	98.22	0.28%	12,100
Dec 13, 2024	97.64	97.99	97.61	97.95	97.95	0.88%	10,900
Dec 12, 2024	97.33	97.33	96.87	97.10	97.10	0.09%	8,504
Dec 11, 2024	97.32	97.42	96.81	97.01	97.01	0.02%	9,403
Dec 10, 2024	97.39	97.39	96.82	96.99	96.99	-0.46%	14,135
Dec 9, 2024	97.74	97.74	97.29	97.44	97.44	-0.35%	6,900
Dec 6, 2024	97.39	98.02	97.39	97.78	97.78	0.94%	12,213
Dec 5, 2024	97.40	97.40	96.84	96.87	96.87	-0.52%	13,200
Dec 4, 2024	97.68	97.68	97.27	97.38	97.38	-0.30%	12,500
Dec 3, 2024	97.71	97.74	97.34	97.67	97.67	-0.06%	15,819
Dec 2, 2024	98.00	98.00	97.54	97.73	97.73	0.02%	18,900
Nov 29, 2024	97.64	97.95	97.53	97.71	97.71	0.16%	18,600
Nov 28, 2024	97.44	97.94	97.40	97.55	97.55	0.21%	17,700
Nov 27, 2024	98.01	98.01	97.35	97.35	97.35	-0.46%	19,000
Nov 26, 2024	99.41	99.41	97.36	97.80	97.80	0.72%	6,846
Nov 25, 2024	96.94	97.16	96.89	97.10	97.10	0.68%	12,900
Nov 22, 2024	95.77	96.44	95.77	96.44	96.44	0.82%	10,900
Nov 21, 2024	94.92	95.76	94.55	95.66	95.66	1.08%	12,442
Nov 20, 2024	94.86	94.86	94.12	94.64	94.64	0.24%	8,100
Nov 19, 2024	94.50	94.74	94.20	94.41	94.41	-0.77%	17,500
Nov 18, 2024	95.41	95.49	95.06	95.14	95.14	-0.21%	11,649
Nov 15, 2024	95.60	95.70	95.20	95.34	95.34	-0.54%	13,000
Nov 14, 2024	96.32	96.32	95.75	95.86	95.86	-0.26%	18,015
Nov 13, 2024	95.72	96.25	95.72	96.11	96.11	0.42%	9,100
Nov 12, 2024	96.30	96.30	95.62	95.71	95.71	-0.44%	14,900
Nov 11, 2024	96.53	96.63	96.13	96.13	96.13	-0.05%	8,000
Nov 8, 2024	95.76	96.52	95.76	96.18	96.18	0.99%	15,500
Nov 7, 2024	95.22	95.31	95.08	95.24	95.24	-0.36%	12,000
Nov 6, 2024	95.57	95.63	94.85	95.58	95.58	3.32%	12,900
Nov 5, 2024	92.08	92.56	91.95	92.51	92.51	0.41%	11,900
Nov 4, 2024	92.70	92.70	92.00	92.13	92.13	-0.52%	11,339
Nov 1, 2024	92.70	92.97	92.54	92.61	92.61	0.43%	8,800
Oct 31, 2024	93.00	93.00	92.21	92.21	92.21	-1.12%	11,400
Oct 30, 2024	93.61	93.72	93.25	93.25	93.25	-0.28%	8,700
Oct 29, 2024	93.43	93.80	93.21	93.51	93.51	-0.05%	8,200
Oct 28, 2024	93.61	93.69	93.51	93.56	93.56	0.41%	8,700
Oct 25, 2024	93.72	93.73	93.17	93.18	93.18	-0.24%	7,412
Oct 24, 2024	93.49	93.49	93.18	93.40	93.40	-0.17%	9,433
Oct 23, 2024	93.92	94.04	93.18	93.56	93.56	-0.43%	14,900
Oct 22, 2024	94.00	94.04	93.58	93.96	93.96	-0.31%	6,600
Oct 21, 2024	94.79	94.79	94.12	94.25	94.25	-0.42%	10,600
Oct 18, 2024	94.70	94.79	94.35	94.65	94.65	0.15%	13,938
Oct 17, 2024	94.58	94.64	94.40	94.51	94.51	0.35%	12,100
Oct 16, 2024	94.06	94.30	93.80	94.18	94.18	0.18%	6,900
Oct 15, 2024	95.00	95.00	94.00	94.01	94.01	0.41%	10,200
Oct 11, 2024	93.04	93.65	93.04	93.63	93.63	0.93%	11,346
Oct 10, 2024	93.06	93.06	92.61	92.77	92.77	-0.19%	11,616
Oct 9, 2024	91.64	92.96	91.64	92.95	92.95	1.52%	20,600
Oct 8, 2024	90.91	91.58	90.91	91.56	91.56	1.03%	13,200
Oct 7, 2024	91.10	91.17	90.58	90.63	90.63	-0.55%	14,500
Oct 4, 2024	91.36	91.36	90.69	91.13	91.13	0.60%	12,710
Oct 3, 2024	90.56	90.61	90.28	90.59	90.59	0.11%	9,400
Oct 2, 2024	90.49	90.62	90.10	90.49	90.49	0.01%	11,008
Oct 1, 2024	91.10	91.10	90.30	90.48	90.48	-0.72%	9,000
Sep 30, 2024	90.83	91.14	90.55	91.14	91.14	0.29%	7,800
Sep 27, 2024	90.92	91.10	90.75	90.88	90.88	0.02%	12,100
Sep 26, 2024	90.65	90.90	90.61	90.86	90.57	0.45%	9,724
Sep 25, 2024	90.55	90.69	90.30	90.45	90.16	-0.12%	11,737
Sep 24, 2024	91.12	91.12	90.47	90.56	90.27	-0.60%	7,102
Sep 23, 2024	91.17	91.17	90.90	91.11	90.82	-0.20%	8,500
Sep 20, 2024	91.30	91.31	90.99	91.29	91.00	-0.01%	5,603
Sep 19, 2024	91.70	91.70	91.16	91.30	91.01	0.56%	14,520
Sep 18, 2024	91.04	91.16	90.66	90.79	90.50	-0.19%	11,200
Sep 17, 2024	91.37	91.37	90.71	90.96	90.67	-0.05%	11,000
Sep 16, 2024	90.78	91.01	90.76	91.01	90.72	0.41%	3,700
Sep 13, 2024	90.30	90.67	90.19	90.64	90.35	0.76%	6,400
Sep 12, 2024	89.52	89.97	89.26	89.96	89.68	0.67%	7,234
Sep 11, 2024	89.30	89.36	87.90	89.36	89.08	-0.01%	13,407
Sep 10, 2024	89.25	89.37	88.80	89.37	89.09	0.57%	5,700
Sep 9, 2024	88.55	89.01	88.32	88.86	88.58	0.95%	10,300
Sep 6, 2024	88.72	88.72	87.86	88.02	87.74	-0.87%	11,400
Sep 5, 2024	89.17	89.17	88.30	88.79	88.51	-0.43%	8,200
Sep 4, 2024	89.37	89.51	88.96	89.17	88.89	0.08%	13,225
Sep 3, 2024	89.86	89.90	89.10	89.10	88.82	-1.00%	8,709
Aug 30, 2024	89.66	90.00	89.36	90.00	89.72	0.82%	5,900
Aug 29, 2024	89.14	89.69	89.02	89.27	88.99	0.39%	6,900
Aug 28, 2024	89.05	89.16	88.46	88.92	88.64	0.05%	7,400
Aug 27, 2024	88.66	88.91	88.66	88.88	88.60	-0.13%	4,300
Aug 26, 2024	89.14	89.14	88.76	89.00	88.72	-0.06%	8,749
Aug 23, 2024	89.27	89.27	88.49	89.05	88.77	0.18%	4,515
Aug 22, 2024	89.18	89.50	88.74	88.89	88.61	-0.33%	3,010
Aug 21, 2024	88.83	89.19	88.80	89.18	88.90	0.29%	5,000
Aug 20, 2024	88.90	89.03	88.87	88.92	88.64	-0.13%	8,537
Aug 19, 2024	89.12	89.12	88.80	89.04	88.76	0.02%	9,722
Aug 16, 2024	89.05	89.09	88.89	89.02	88.74	-0.10%	13,341
Aug 15, 2024	88.88	89.19	88.62	89.11	88.83	1.35%	11,800
Aug 14, 2024	87.37	87.95	87.36	87.92	87.64	0.64%	3,848
Aug 13, 2024	86.77	87.38	86.77	87.36	87.08	0.99%	5,300
Aug 12, 2024	86.97	86.97	86.50	86.50	86.23	-0.41%	7,213
Aug 9, 2024	86.67	86.88	86.48	86.86	86.59	0.17%	6,900
Aug 8, 2024	85.34	86.74	85.34	86.71	86.44	1.65%	8,328
Aug 7, 2024	86.56	86.91	85.30	85.30	85.03	-0.81%	12,817
Aug 6, 2024	85.74	86.68	85.40	86.00	85.73	-2.28%	18,341
Aug 2, 2024	88.30	88.33	87.22	88.01	87.73	-0.86%	6,200