VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.19	10.21	10.14	10.19	10.19	0.59%	154,746
Jan 17, 2025	10.14	10.14	10.06	10.13	10.13	-0.10%	86,497
Jan 16, 2025	10.09	10.15	10.04	10.14	10.08	0.70%	145,721
Jan 15, 2025	10.06	10.07	9.97	10.07	10.01	1.31%	145,310
Jan 14, 2025	9.95	9.99	9.93	9.94	9.88	-0.10%	183,271
Jan 13, 2025	9.97	10.00	9.89	9.95	9.89	0.10%	51,804
Jan 10, 2025	10.06	10.06	9.94	9.94	9.88	-1.49%	102,980
Jan 8, 2025	10.08	10.16	10.06	10.09	10.03	0.10%	171,939
Jan 7, 2025	10.11	10.13	10.04	10.08	10.02	-	144,264
Jan 6, 2025	10.14	10.14	10.00	10.08	10.02	-0.59%	135,487
Jan 3, 2025	10.21	10.21	10.11	10.14	10.08	-0.29%	128,424
Jan 2, 2025	10.15	10.19	10.10	10.17	10.11	0.69%	117,962
Dec 31, 2024	10.02	10.17	10.01	10.10	10.04	0.80%	365,260
Dec 30, 2024	9.89	10.05	9.85	10.02	9.96	2.04%	518,500
Dec 27, 2024	9.86	9.90	9.78	9.82	9.76	-0.61%	606,587
Dec 26, 2024	9.81	9.95	9.79	9.88	9.82	0.20%	320,386
Dec 24, 2024	9.86	9.88	9.77	9.86	9.80	0.20%	296,230
Dec 23, 2024	9.87	9.90	9.78	9.84	9.78	-0.51%	303,922
Dec 20, 2024	9.82	9.92	9.82	9.89	9.83	0.71%	295,484
Dec 19, 2024	9.95	9.95	9.77	9.82	9.76	-1.41%	213,086
Dec 18, 2024	10.09	10.09	9.92	9.96	9.90	-1.29%	256,894
Dec 17, 2024	10.20	10.25	10.05	10.09	10.03	-1.56%	163,674
Dec 16, 2024	10.33	10.33	10.23	10.25	10.12	-0.39%	142,602
Dec 13, 2024	10.38	10.41	10.27	10.29	10.16	-0.96%	121,552
Dec 12, 2024	10.49	10.50	10.38	10.39	10.26	-0.67%	158,874
Dec 11, 2024	10.47	10.52	10.44	10.46	10.33	0.29%	107,920
Dec 10, 2024	10.45	10.45	10.40	10.43	10.30	0.10%	119,629
Dec 9, 2024	10.46	10.46	10.41	10.42	10.29	-0.19%	91,781
Dec 6, 2024	10.45	10.49	10.39	10.44	10.31	0.29%	118,164
Dec 5, 2024	10.54	10.54	10.41	10.41	10.28	-0.86%	142,231
Dec 4, 2024	10.49	10.54	10.44	10.50	10.37	0.10%	141,780
Dec 3, 2024	10.48	10.49	10.46	10.49	10.36	0.10%	75,473
Dec 2, 2024	10.49	10.52	10.42	10.48	10.35	-0.10%	136,760
Nov 29, 2024	10.44	10.50	10.36	10.49	10.36	1.06%	94,117
Nov 27, 2024	10.29	10.39	10.28	10.38	10.25	1.37%	162,086
Nov 26, 2024	10.21	10.24	10.18	10.24	10.11	-0.19%	148,037
Nov 25, 2024	10.25	10.27	10.18	10.26	10.13	1.08%	339,279
Nov 22, 2024	10.19	10.19	10.14	10.15	10.02	-0.10%	152,035
Nov 21, 2024	10.22	10.22	10.15	10.16	10.03	-0.29%	190,445
Nov 20, 2024	10.18	10.22	10.15	10.19	10.06	0.10%	143,745
Nov 19, 2024	10.19	10.23	10.15	10.18	10.05	0.20%	168,684
Nov 18, 2024	10.18	10.23	10.14	10.16	10.03	-0.10%	295,720
Nov 15, 2024	10.22	10.22	10.16	10.17	10.04	-1.07%	152,366
Nov 14, 2024	10.29	10.30	10.22	10.28	10.09	0.29%	275,387
Nov 13, 2024	10.18	10.29	10.18	10.25	10.06	0.79%	225,655
Nov 12, 2024	10.28	10.30	10.15	10.17	9.98	-1.07%	137,674
Nov 11, 2024	10.34	10.35	10.28	10.28	10.09	0.10%	107,834
Nov 8, 2024	10.23	10.31	10.23	10.27	10.08	0.59%	206,598
Nov 7, 2024	10.24	10.28	10.18	10.21	10.02	0.39%	140,200
Nov 6, 2024	10.24	10.24	10.11	10.17	9.98	-0.88%	316,729
Nov 5, 2024	10.33	10.33	10.25	10.26	10.07	-0.29%	260,806
Nov 4, 2024	10.32	10.35	10.29	10.29	10.10	0.19%	74,104
Nov 1, 2024	10.35	10.37	10.25	10.27	10.08	-0.87%	176,049
Oct 31, 2024	10.21	10.36	10.19	10.36	10.16	1.67%	157,395
Oct 30, 2024	10.18	10.19	10.14	10.19	10.00	0.30%	180,034
Oct 29, 2024	10.20	10.20	10.13	10.16	9.97	-0.68%	184,812
Oct 28, 2024	10.23	10.26	10.19	10.23	10.04	0.59%	131,015
Oct 25, 2024	10.21	10.25	10.17	10.17	9.98	-0.59%	286,631
Oct 24, 2024	10.25	10.26	10.16	10.23	10.04	-	233,647
Oct 23, 2024	10.36	10.36	10.23	10.23	10.04	-1.35%	163,943
Oct 22, 2024	10.43	10.43	10.36	10.37	10.17	-0.29%	82,012
Oct 21, 2024	10.44	10.47	10.40	10.40	10.20	-0.67%	354,466
Oct 18, 2024	10.45	10.47	10.42	10.47	10.27	0.48%	150,237
Oct 17, 2024	10.44	10.44	10.40	10.42	10.22	-0.19%	128,431
Oct 16, 2024	10.42	10.46	10.42	10.44	10.24	-0.38%	61,891
Oct 15, 2024	10.45	10.51	10.45	10.48	10.22	0.29%	214,123
Oct 14, 2024	10.50	10.51	10.45	10.45	10.19	-0.48%	222,159
Oct 11, 2024	10.46	10.52	10.45	10.50	10.24	0.19%	309,890
Oct 10, 2024	10.49	10.49	10.44	10.48	10.22	-	227,659
Oct 9, 2024	10.47	10.49	10.45	10.48	10.22	-	327,555
Oct 8, 2024	10.48	10.48	10.45	10.48	10.22	-	180,029
Oct 7, 2024	10.51	10.51	10.47	10.48	10.22	-0.29%	125,793
Oct 4, 2024	10.51	10.54	10.47	10.51	10.25	-0.47%	163,435
Oct 3, 2024	10.60	10.60	10.55	10.56	10.30	-0.38%	703,485
Oct 2, 2024	10.56	10.60	10.54	10.60	10.34	0.09%	143,934
Oct 1, 2024	10.58	10.63	10.56	10.59	10.33	0.28%	183,846
Sep 30, 2024	10.52	10.56	10.51	10.56	10.30	0.67%	209,280
Sep 27, 2024	10.50	10.51	10.46	10.49	10.23	0.19%	181,089
Sep 26, 2024	10.51	10.51	10.46	10.47	10.21	-0.19%	155,403
Sep 25, 2024	10.55	10.57	10.47	10.49	10.23	-0.76%	199,569
Sep 24, 2024	10.53	10.57	10.49	10.57	10.31	0.48%	169,401
Sep 23, 2024	10.51	10.53	10.49	10.52	10.26	-	110,587
Sep 20, 2024	10.55	10.55	10.51	10.52	10.26	-0.19%	124,082
Sep 19, 2024	10.57	10.60	10.52	10.54	10.28	-0.28%	174,164
Sep 18, 2024	10.55	10.57	10.51	10.57	10.31	-	174,125
Sep 17, 2024	10.59	10.61	10.55	10.57	10.31	-0.56%	165,752
Sep 16, 2024	10.67	10.70	10.61	10.63	10.30	-0.09%	189,101
Sep 13, 2024	10.69	10.70	10.64	10.64	10.31	-0.37%	156,408
Sep 12, 2024	10.62	10.69	10.62	10.68	10.35	0.56%	344,936
Sep 11, 2024	10.55	10.62	10.55	10.62	10.29	0.85%	214,680
Sep 10, 2024	10.54	10.55	10.50	10.53	10.21	-0.09%	159,709
Sep 9, 2024	10.51	10.54	10.43	10.54	10.22	0.48%	122,046
Sep 6, 2024	10.47	10.50	10.47	10.49	10.17	0.29%	110,551
Sep 5, 2024	10.45	10.47	10.41	10.46	10.14	0.38%	152,077
Sep 4, 2024	10.40	10.47	10.40	10.42	10.10	0.19%	99,548
Sep 3, 2024	10.45	10.46	10.40	10.40	10.08	-	139,392
Aug 30, 2024	10.40	10.41	10.38	10.40	10.08	0.39%	59,878
Aug 29, 2024	10.37	10.39	10.36	10.36	10.04	0.10%	55,049
Aug 28, 2024	10.39	10.39	10.34	10.35	10.03	-0.38%	57,628
Aug 27, 2024	10.36	10.39	10.34	10.39	10.07	0.10%	122,473