Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
8.58
-0.22 (-2.50%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Venture Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.718.968.568.588.58-2.50%8,230,256
Oct 29, 20259.329.458.728.808.80-6.28%8,762,389
Oct 28, 20259.309.509.289.399.390.32%5,535,135
Oct 27, 20259.559.679.309.369.36-1.37%6,920,139
Oct 24, 20259.849.879.439.499.49-1.56%4,980,224
Oct 23, 20259.819.849.379.649.641.05%7,462,560
Oct 22, 20259.599.679.229.549.54-0.73%8,428,417
Oct 21, 20259.269.829.159.619.613.44%9,375,430
Oct 20, 20258.899.328.809.299.294.62%7,250,915
Oct 17, 20259.099.178.798.888.88-2.74%10,316,782
Oct 16, 20259.359.498.879.139.13-0.11%15,853,157
Oct 15, 20259.109.619.099.149.141.56%11,176,147
Oct 14, 20258.759.268.619.009.00-0.44%16,555,464
Oct 13, 20259.869.869.039.049.04-4.34%14,291,800
Oct 10, 20259.9710.559.429.459.45-24.88%41,868,604
Oct 9, 202513.0313.3212.4612.5812.58-3.45%7,067,060
Oct 8, 202512.9813.2712.8513.0313.031.01%5,071,598
Oct 7, 202513.8013.8812.8212.9012.90-7.53%8,837,028
Oct 6, 202514.1514.4113.9313.9513.95-4,706,390
Oct 3, 202513.8114.0413.7213.9513.951.23%4,037,337
Oct 2, 202514.6914.8213.7513.7813.78-6.39%5,438,219
Oct 1, 202514.1114.7414.1114.7214.723.74%4,612,824
Sep 30, 202514.0114.5213.9814.1914.19-0.21%5,953,703
Sep 29, 202514.8314.8314.1214.2214.22-4.11%5,736,264
Sep 26, 202514.7815.3014.7314.8314.830.54%6,009,976
Sep 25, 202513.9414.8013.8814.7514.751.51%6,233,337
Sep 24, 202514.8115.0314.5114.5314.53-0.27%7,160,775
Sep 23, 202514.3414.7914.3014.5714.572.46%9,064,635
Sep 22, 202513.2214.2213.2214.2214.227.32%10,244,023
Sep 19, 202513.8213.9013.1513.2513.25-4.26%49,649,391
Sep 18, 202514.1314.2513.7913.8413.82-0.79%10,305,283
Sep 17, 202514.0314.2813.7813.9513.93-1.06%7,912,622
Sep 16, 202513.6914.1413.6614.1014.083.30%6,591,632
Sep 15, 202513.6313.7713.5313.6513.630.37%6,115,073
Sep 12, 202513.7513.8313.5113.6013.58-1.09%5,164,735
Sep 11, 202513.8114.0013.6113.7513.73-1.57%8,913,841
Sep 10, 202513.3114.0813.3113.9713.955.12%10,227,174
Sep 9, 202513.6413.8813.2713.2913.27-1.99%6,724,194
Sep 8, 202512.9113.5812.9113.5613.545.61%9,548,169
Sep 5, 202512.8613.2212.7312.8412.82-0.23%4,724,341
Sep 4, 202512.7213.0812.6512.8712.851.18%3,075,367
Sep 3, 202512.9113.1512.6912.7212.70-2.15%4,179,607
Sep 2, 202512.9113.0312.4813.0012.98-5,315,282
Aug 29, 202512.8013.0412.5613.0012.981.40%4,629,801
Aug 28, 202513.2913.3012.6512.8212.80-1.38%5,930,073
Aug 27, 202512.8813.2912.7613.0012.980.93%7,583,616
Aug 26, 202513.1213.2512.8712.8812.86-3.52%5,611,365
Aug 25, 202513.0213.7512.8513.3513.333.81%7,060,948
Aug 22, 202512.8513.1112.6512.8612.840.70%5,203,890
Aug 21, 202512.5513.0412.3812.7712.751.67%4,672,707