VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.53	10.57	10.53	10.57	10.57	0.57%	71,330
Feb 19, 2026	10.53	10.54	10.50	10.51	10.51	-	92,167
Feb 18, 2026	10.56	10.59	10.51	10.51	10.51	-0.47%	120,305
Feb 17, 2026	10.56	10.62	10.52	10.56	10.56	-0.56%	180,481
Feb 13, 2026	10.64	10.66	10.61	10.62	10.56	-	156,647
Feb 12, 2026	10.61	10.62	10.57	10.62	10.56	0.38%	128,568
Feb 11, 2026	10.56	10.58	10.51	10.58	10.52	0.19%	154,574
Feb 10, 2026	10.48	10.59	10.47	10.56	10.50	0.86%	203,769
Feb 9, 2026	10.39	10.47	10.36	10.47	10.41	1.06%	262,628
Feb 6, 2026	10.32	10.40	10.31	10.36	10.30	0.58%	170,428
Feb 5, 2026	10.29	10.31	10.27	10.30	10.24	0.39%	130,789
Feb 4, 2026	10.30	10.34	10.24	10.26	10.20	-0.29%	163,039
Feb 3, 2026	10.28	10.32	10.25	10.29	10.23	0.19%	229,259
Feb 2, 2026	10.26	10.30	10.25	10.27	10.21	-0.10%	267,687
Jan 30, 2026	10.28	10.31	10.21	10.28	10.22	0.19%	194,143
Jan 29, 2026	10.28	10.29	10.19	10.26	10.20	-	303,778
Jan 28, 2026	10.25	10.31	10.23	10.26	10.20	0.10%	206,015
Jan 27, 2026	10.19	10.25	10.17	10.25	10.19	0.89%	183,214
Jan 26, 2026	10.23	10.25	10.16	10.16	10.10	-0.59%	146,898
Jan 23, 2026	10.24	10.27	10.15	10.22	10.16	-0.10%	319,827
Jan 22, 2026	10.41	10.42	10.22	10.23	10.17	-1.45%	404,765
Jan 21, 2026	10.47	10.47	10.37	10.38	10.32	-0.86%	332,899
Jan 20, 2026	10.54	10.54	10.47	10.47	10.41	-0.29%	355,394
Jan 16, 2026	10.39	10.50	10.37	10.50	10.44	0.77%	141,818
Jan 15, 2026	10.42	10.46	10.42	10.42	10.36	-0.67%	315,158
Jan 14, 2026	10.50	10.50	10.47	10.49	10.36	-0.10%	195,090
Jan 13, 2026	10.52	10.52	10.46	10.50	10.37	0.10%	173,869
Jan 12, 2026	10.47	10.50	10.45	10.49	10.36	0.19%	327,395
Jan 9, 2026	10.45	10.47	10.41	10.47	10.34	0.38%	155,066
Jan 8, 2026	10.43	10.43	10.37	10.43	10.30	-	173,689
Jan 7, 2026	10.41	10.43	10.37	10.43	10.30	0.68%	196,935
Jan 6, 2026	10.38	10.40	10.35	10.36	10.23	-0.10%	104,389
Jan 5, 2026	10.39	10.40	10.32	10.37	10.24	-0.48%	229,491
Jan 2, 2026	10.41	10.43	10.39	10.42	10.29	0.48%	343,095
Dec 31, 2025	10.40	10.44	10.36	10.37	10.24	0.10%	179,840
Dec 30, 2025	10.34	10.36	10.32	10.36	10.23	0.48%	187,569
Dec 29, 2025	10.33	10.33	10.28	10.31	10.18	-0.10%	250,195
Dec 26, 2025	10.33	10.33	10.27	10.32	10.19	0.10%	164,544
Dec 24, 2025	10.27	10.31	10.23	10.31	10.18	0.59%	130,308
Dec 23, 2025	10.28	10.29	10.24	10.25	10.12	-0.19%	162,000
Dec 22, 2025	10.29	10.33	10.24	10.27	10.14	-0.29%	256,889
Dec 19, 2025	10.32	10.32	10.27	10.30	10.17	0.10%	142,004
Dec 18, 2025	10.33	10.38	10.29	10.29	10.16	-0.19%	264,228
Dec 17, 2025	10.32	10.34	10.28	10.31	10.18	-0.29%	135,920
Dec 16, 2025	10.39	10.39	10.26	10.34	10.21	-0.29%	211,215
Dec 15, 2025	10.35	10.39	10.34	10.37	10.18	0.48%	148,929
Dec 12, 2025	10.35	10.35	10.30	10.32	10.13	-0.58%	214,799
Dec 11, 2025	10.37	10.38	10.35	10.38	10.19	0.48%	181,174
Dec 10, 2025	10.32	10.36	10.28	10.33	10.14	0.19%	204,973
Dec 9, 2025	10.40	10.41	10.29	10.31	10.12	-0.58%	233,388