Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
8.62
-0.26 (-2.93%)
At close: Apr 17, 2025, 4:00 PM
8.51
-0.11 (-1.28%)
Pre-market: Apr 21, 2025, 7:00 AM EDT

Venture Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20258.909.118.608.628.62-2.93%3,589,280
Apr 16, 20258.289.308.108.888.887.12%5,840,014
Apr 15, 20258.408.738.248.298.29-1.54%4,631,794
Apr 14, 20258.549.078.238.428.421.69%6,621,168
Apr 11, 20257.798.497.758.288.286.02%7,910,591
Apr 10, 20258.518.527.467.817.81-10.54%9,008,277
Apr 9, 20257.789.077.238.738.7311.64%13,337,331
Apr 8, 20257.699.107.507.827.8211.71%18,093,587
Apr 7, 20257.257.806.757.007.00-6.42%13,427,916
Apr 4, 20258.708.707.317.487.48-16.70%16,867,181
Apr 3, 20259.509.668.858.988.98-9.84%10,355,348
Apr 2, 20259.8710.159.839.969.96-0.40%2,491,728
Apr 1, 202510.3010.439.8310.0010.00-2.91%3,098,247
Mar 31, 20259.7810.509.6010.3010.303.52%3,654,423
Mar 28, 202510.5310.759.829.959.95-6.57%6,164,300
Mar 27, 202511.0111.2510.5210.6510.65-5.25%6,150,806
Mar 26, 202511.6611.8311.1911.2411.24-2.01%4,218,955
Mar 25, 202511.6212.0611.2811.4711.47-0.86%5,840,859
Mar 24, 202511.7112.1311.3311.5711.57-0.34%5,339,809
Mar 21, 202511.5612.2511.4511.6111.61-1.44%11,596,102
Mar 20, 202511.1011.9011.0711.7811.785.18%6,360,469
Mar 19, 202511.5112.0510.9111.2011.202.85%12,118,655
Mar 18, 202511.2711.5910.4910.8910.89-3.54%5,463,836
Mar 17, 202510.4711.4310.2011.2911.295.42%7,160,938
Mar 14, 202510.0010.789.9810.7110.7110.64%5,779,158
Mar 13, 202510.5510.889.609.689.68-5.56%7,877,216
Mar 12, 20259.9710.949.4610.2510.256.00%8,200,008
Mar 11, 20258.9210.278.799.679.678.04%13,529,939
Mar 10, 20259.139.738.918.958.95-3.03%8,927,094
Mar 7, 20259.239.928.629.239.211.43%16,706,018
Mar 6, 202511.3811.738.729.109.08-36.05%44,596,081
Mar 5, 202513.6514.4613.4914.2314.203.34%6,653,720
Mar 4, 202513.9014.4513.2813.7713.75-1.01%5,012,316
Mar 3, 202515.2215.9013.8813.9113.88-7.82%5,460,059
Feb 28, 202514.0215.9613.7315.0915.068.41%7,150,695
Feb 27, 202514.5214.8013.9013.9213.89-1.97%4,377,412
Feb 26, 202514.3715.1713.9314.2014.170.64%5,108,574
Feb 25, 202515.2015.3413.8714.1114.08-7.05%7,137,472
Feb 24, 202515.6016.0015.1815.1815.15-1.24%2,636,228
Feb 21, 202516.7816.7915.2715.3715.34-7.07%4,606,674
Feb 20, 202516.2117.0115.6716.5416.512.67%5,140,484
Feb 19, 202517.3717.4515.7316.1116.08-4.84%6,466,211
Feb 18, 202516.5017.3516.1516.9316.906.08%8,176,164
Feb 14, 202515.4516.5515.1415.9615.934.38%5,398,742
Feb 13, 202515.2816.0414.7515.2915.260.39%7,961,263
Feb 12, 202516.1616.4414.8815.2315.20-7.70%11,960,258
Feb 11, 202517.0617.9016.5016.5016.47-4.13%3,999,039
Feb 10, 202517.6617.8016.8817.2117.18-1.88%3,678,855
Feb 7, 202517.5417.6016.0017.5417.510.34%11,350,890
Feb 6, 202519.6719.9516.6917.4817.45-11.18%18,900,760