Vitreous Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.50	6.50	6.41	6.41	6.41	-0.62%	1,900
May 20, 2026	6.41	6.70	6.41	6.45	6.45	-0.77%	2,746
May 19, 2026	6.50	6.80	6.50	6.50	6.50	-	2,902
May 15, 2026	6.31	6.60	6.31	6.50	6.50	-	1,742
May 14, 2026	6.50	6.50	6.40	6.50	6.50	-	2,721
May 13, 2026	6.65	6.65	6.50	6.50	6.50	-2.26%	566
May 12, 2026	6.27	6.65	6.27	6.65	6.65	2.31%	2,295
May 11, 2026	6.50	6.50	6.50	6.50	6.50	-	2,198
May 8, 2026	6.64	6.64	6.50	6.50	6.50	-2.26%	2,534
May 7, 2026	6.66	6.66	6.65	6.65	6.65	2.31%	2,261
May 6, 2026	6.85	6.85	6.20	6.50	6.50	-6.20%	21,818
May 5, 2026	6.95	6.95	6.75	6.93	6.93	-	1,600
May 4, 2026	6.95	6.95	6.93	6.93	6.93	2.67%	463
May 1, 2026	6.75	6.75	6.75	6.75	6.75	-3.57%	410
Apr 30, 2026	7.00	7.00	7.00	7.00	6.86	-0.14%	1,298
Apr 28, 2026	7.01	7.02	7.01	7.01	6.87	-5.40%	4,360
Apr 24, 2026	7.36	7.41	7.36	7.41	7.26	0.82%	6,428
Apr 23, 2026	7.35	7.35	7.35	7.35	7.20	0.96%	1,069
Apr 22, 2026	6.98	7.28	6.83	7.28	7.13	7.06%	8,786
Apr 21, 2026	6.80	6.80	6.80	6.80	6.66	-0.44%	403
Apr 20, 2026	6.74	6.83	6.74	6.83	6.69	1.34%	2,065
Apr 17, 2026	6.73	6.74	6.73	6.74	6.61	0.45%	767
Apr 16, 2026	6.60	6.71	6.60	6.71	6.58	1.51%	854
Apr 15, 2026	6.60	6.61	6.60	6.61	6.48	0.92%	751
Apr 14, 2026	6.55	6.55	6.55	6.55	6.42	-	1,350
Apr 13, 2026	6.61	6.61	6.55	6.55	6.42	-1.36%	1,814
Apr 10, 2026	6.64	6.64	6.64	6.64	6.51	1.84%	130
Apr 9, 2026	6.53	6.53	6.52	6.52	6.39	-1.95%	702
Apr 7, 2026	6.55	6.65	6.55	6.65	6.52	1.53%	1,005
Apr 6, 2026	6.53	6.55	6.50	6.55	6.42	2.99%	1,416
Apr 2, 2026	6.46	6.46	6.36	6.36	6.23	0.16%	623
Apr 1, 2026	6.29	6.35	6.29	6.35	6.22	1.76%	2,792
Mar 31, 2026	6.29	6.30	6.10	6.24	6.12	-0.16%	5,880
Mar 30, 2026	6.10	6.25	6.10	6.25	6.13	2.46%	648
Mar 27, 2026	6.15	6.20	6.07	6.10	5.98	-2.24%	3,201
Mar 26, 2026	6.15	6.24	6.15	6.24	6.12	1.13%	2,405
Mar 25, 2026	6.11	6.24	6.11	6.17	6.05	-0.48%	4,198
Mar 24, 2026	6.66	6.66	5.97	6.20	6.08	-6.20%	15,759
Mar 23, 2026	6.82	6.82	6.61	6.61	6.48	-2.79%	424
Mar 20, 2026	6.60	6.80	6.60	6.80	6.66	3.03%	200
Mar 19, 2026	6.83	6.83	6.60	6.60	6.47	-2.22%	1,880
Mar 18, 2026	6.75	6.75	6.75	6.75	6.62	2.12%	344
Mar 17, 2026	6.57	6.61	6.57	6.61	6.48	0.15%	2,804
Mar 16, 2026	6.77	6.79	6.57	6.60	6.47	-1.49%	8,792
Mar 13, 2026	6.80	6.84	6.70	6.70	6.57	-2.19%	11,127
Mar 12, 2026	6.86	6.86	6.85	6.85	6.71	-0.58%	301
Mar 11, 2026	6.89	6.89	6.89	6.89	6.75	-	200
Mar 10, 2026	6.89	6.89	6.89	6.89	6.75	-	2,609
Mar 9, 2026	6.89	6.89	6.88	6.89	6.75	-1.57%	10,148
Mar 6, 2026	6.95	7.15	6.91	7.00	6.86	-0.71%	20,181