Skip to main content
logo
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
29.36
-0.31 (-1.04%)
At close: May 29, 2026, 4:00 PM EDT
29.39
+0.03 (0.10%)
After-hours: May 29, 2026, 7:00 PM EDT

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202629.5330.0928.6229.3629.36-1.04%146,397
May 28, 202629.8630.2029.2429.6729.67-0.40%118,070
May 27, 202628.3629.9128.3629.7929.795.71%130,960
May 26, 202628.6029.1527.5928.1828.18-2.02%104,613
May 22, 202629.2229.7228.4028.7628.76-0.93%123,654
May 21, 202628.9629.3927.9729.0329.03-1.09%116,421
May 20, 202629.5230.0128.9429.3529.35-0.71%167,632
May 19, 202629.1230.4529.0029.5629.561.48%154,709
May 18, 202628.2729.1528.2529.1329.133.15%121,152
May 15, 202629.1929.4628.3828.3928.24-1.63%126,670
May 14, 202628.5229.6328.0228.8628.712.74%173,138
May 13, 202626.8628.1526.8628.0927.943.92%186,973
May 12, 202627.1927.5826.7327.0326.890.22%119,816
May 11, 202626.4728.0626.4026.9726.832.12%154,121
May 8, 202626.6127.1825.1826.4126.27-4.86%220,653
May 7, 202627.0028.0127.0027.7627.612.40%159,088
May 6, 202628.9028.9027.0527.1126.97-5.70%129,779
May 5, 202628.7529.0328.5028.7528.60-0.14%124,932
May 4, 202629.3529.7928.6228.7928.64-2.64%139,503
May 1, 202629.3229.8929.2329.5729.412.11%123,984
Apr 30, 202627.8029.4027.8028.9628.814.29%151,967
Apr 29, 202627.3727.7927.0527.7727.621.09%89,177
Apr 28, 202627.3827.9227.1827.4727.321.37%88,418
Apr 27, 202627.3827.9727.0227.1026.96-1.06%96,341
Apr 24, 202626.9827.4326.1427.3927.250.74%111,244
Apr 23, 202627.5327.8827.1427.1927.05-1.27%74,901
Apr 22, 202627.5827.7527.1527.5427.390.11%88,150
Apr 21, 202627.9828.4227.4827.5127.36-1.11%111,177
Apr 20, 202628.5928.8227.8227.8227.67-1.59%145,766
Apr 17, 202627.4928.4627.0628.2728.123.14%116,965
Apr 16, 202627.7128.0227.0927.4127.273.83%198,476
Apr 15, 202626.4227.0426.3826.4026.26-0.38%104,445
Apr 14, 202625.8226.5525.3026.5026.360.88%156,013
Apr 13, 202626.4426.5226.0526.2726.13-0.72%98,438
Apr 10, 202626.4226.6026.0326.4626.32-0.53%76,878
Apr 9, 202626.2326.7926.1726.6026.460.83%81,342
Apr 8, 202626.5526.7925.9826.3826.24-0.72%97,862
Apr 7, 202626.5627.1426.5326.5726.430.72%121,868
Apr 6, 202626.0826.4925.7426.3826.240.92%148,606
Apr 2, 202625.8126.2525.4426.1426.000.73%96,530
Apr 1, 202626.0026.3925.4425.9525.810.39%99,086
Mar 31, 202626.4826.7825.3925.8525.71-2.16%127,305
Mar 30, 202626.0326.7125.6626.4226.281.73%132,699
Mar 27, 202625.5826.2825.5025.9725.831.25%115,072
Mar 26, 202624.7525.7824.7525.6525.513.59%122,489
Mar 25, 202625.0225.0224.2324.7624.63-0.48%115,167
Mar 24, 202625.1825.8724.8424.8824.75-1.74%127,044
Mar 23, 202625.7125.7124.8225.3225.19-197,027
Mar 20, 202625.6825.9525.1725.3225.19-0.74%244,993
Mar 19, 202625.1825.8025.1025.5125.381.23%119,821