Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
15.53
+0.16 (1.04%)
Feb 24, 2025, 2:32 PM EST - Market open
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 16.78 | 16.79 | 15.27 | 15.37 | 15.37 | -7.07% | 4,606,674 |
| Feb 20, 2025 | 16.21 | 17.01 | 15.67 | 16.54 | 16.54 | 2.67% | 5,140,484 |
| Feb 19, 2025 | 17.37 | 17.45 | 15.73 | 16.11 | 16.11 | -4.84% | 6,466,211 |
| Feb 18, 2025 | 16.50 | 17.35 | 16.15 | 16.93 | 16.93 | 6.08% | 8,176,164 |
| Feb 14, 2025 | 15.45 | 16.55 | 15.14 | 15.96 | 15.96 | 4.38% | 5,398,742 |
| Feb 13, 2025 | 15.28 | 16.04 | 14.75 | 15.29 | 15.29 | 0.39% | 7,961,263 |
| Feb 12, 2025 | 16.16 | 16.44 | 14.88 | 15.23 | 15.23 | -7.70% | 11,960,258 |
| Feb 11, 2025 | 17.06 | 17.90 | 16.50 | 16.50 | 16.50 | -4.13% | 3,999,039 |
| Feb 10, 2025 | 17.66 | 17.80 | 16.88 | 17.21 | 17.21 | -1.88% | 3,678,855 |
| Feb 7, 2025 | 17.54 | 17.60 | 16.00 | 17.54 | 17.54 | 0.34% | 11,350,890 |
| Feb 6, 2025 | 19.67 | 19.95 | 16.69 | 17.48 | 17.48 | -11.18% | 18,900,760 |
| Feb 5, 2025 | 20.45 | 20.59 | 19.40 | 19.68 | 19.68 | -3.77% | 4,905,297 |
| Feb 4, 2025 | 21.48 | 21.50 | 20.28 | 20.45 | 20.45 | -4.62% | 4,508,125 |
| Feb 3, 2025 | 20.28 | 21.71 | 20.20 | 21.44 | 21.44 | 4.84% | 6,271,734 |
| Jan 31, 2025 | 20.66 | 20.95 | 20.09 | 20.45 | 20.45 | 0.34% | 2,877,831 |
| Jan 30, 2025 | 20.19 | 22.14 | 20.02 | 20.38 | 20.38 | 2.16% | 13,507,494 |
| Jan 29, 2025 | 20.15 | 20.35 | 19.62 | 19.95 | 19.95 | -0.25% | 4,268,543 |
| Jan 28, 2025 | 20.13 | 20.30 | 18.00 | 20.00 | 20.00 | 0.35% | 11,469,179 |
| Jan 27, 2025 | 23.28 | 23.59 | 18.90 | 19.93 | 19.93 | -16.96% | 27,703,243 |