VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.28	10.31	10.21	10.28	10.28	0.19%	194,138
Jan 29, 2026	10.28	10.29	10.19	10.26	10.26	-	303,778
Jan 28, 2026	10.25	10.31	10.23	10.26	10.26	0.10%	206,015
Jan 27, 2026	10.19	10.25	10.17	10.25	10.25	0.89%	183,214
Jan 26, 2026	10.23	10.25	10.16	10.16	10.16	-0.59%	146,898
Jan 23, 2026	10.24	10.27	10.15	10.22	10.22	-0.10%	319,377
Jan 22, 2026	10.41	10.42	10.22	10.23	10.23	-1.45%	404,765
Jan 21, 2026	10.47	10.47	10.37	10.38	10.38	-0.86%	332,824
Jan 20, 2026	10.54	10.54	10.47	10.47	10.47	-0.29%	355,394
Jan 16, 2026	10.39	10.50	10.37	10.50	10.50	0.77%	141,818
Jan 15, 2026	10.42	10.46	10.42	10.42	10.42	-0.67%	315,158
Jan 14, 2026	10.50	10.50	10.47	10.49	10.43	-0.10%	195,090
Jan 13, 2026	10.52	10.52	10.46	10.50	10.44	0.10%	173,869
Jan 12, 2026	10.47	10.50	10.45	10.49	10.43	0.19%	327,395
Jan 9, 2026	10.45	10.47	10.41	10.47	10.41	0.38%	155,066
Jan 8, 2026	10.43	10.43	10.37	10.43	10.37	-	173,689
Jan 7, 2026	10.41	10.43	10.37	10.43	10.37	0.68%	196,935
Jan 6, 2026	10.38	10.40	10.35	10.36	10.30	-0.10%	104,389
Jan 5, 2026	10.39	10.40	10.32	10.37	10.31	-0.48%	229,491
Jan 2, 2026	10.41	10.43	10.39	10.42	10.36	0.48%	343,095
Dec 31, 2025	10.40	10.44	10.36	10.37	10.31	0.10%	179,840
Dec 30, 2025	10.34	10.36	10.32	10.36	10.30	0.48%	187,569
Dec 29, 2025	10.33	10.33	10.28	10.31	10.25	-0.10%	250,195
Dec 26, 2025	10.33	10.33	10.27	10.32	10.26	0.10%	164,544
Dec 24, 2025	10.27	10.31	10.23	10.31	10.25	0.59%	130,308
Dec 23, 2025	10.28	10.29	10.24	10.25	10.19	-0.19%	162,000
Dec 22, 2025	10.29	10.33	10.24	10.27	10.21	-0.29%	256,889
Dec 19, 2025	10.32	10.32	10.27	10.30	10.24	0.10%	142,004
Dec 18, 2025	10.33	10.38	10.29	10.29	10.23	-0.19%	264,228
Dec 17, 2025	10.32	10.34	10.28	10.31	10.25	-0.29%	135,920
Dec 16, 2025	10.39	10.39	10.26	10.34	10.28	-0.29%	211,215
Dec 15, 2025	10.35	10.39	10.34	10.37	10.24	0.48%	148,929
Dec 12, 2025	10.35	10.35	10.30	10.32	10.19	-0.58%	214,799
Dec 11, 2025	10.37	10.38	10.35	10.38	10.25	0.48%	181,174
Dec 10, 2025	10.32	10.36	10.28	10.33	10.20	0.19%	204,973
Dec 9, 2025	10.40	10.41	10.29	10.31	10.18	-0.58%	233,388
Dec 8, 2025	10.37	10.37	10.31	10.37	10.24	0.10%	151,735
Dec 5, 2025	10.39	10.41	10.29	10.36	10.23	0.19%	248,447
Dec 4, 2025	10.32	10.40	10.25	10.34	10.21	0.39%	368,165
Dec 3, 2025	10.24	10.32	10.22	10.30	10.17	0.78%	403,851
Dec 2, 2025	10.19	10.23	10.14	10.22	10.09	0.29%	206,077
Dec 1, 2025	10.10	10.20	10.10	10.19	10.06	0.20%	219,111
Nov 28, 2025	10.08	10.18	10.08	10.17	10.04	0.39%	127,877
Nov 26, 2025	10.09	10.15	10.08	10.13	10.00	0.30%	167,563
Nov 25, 2025	10.11	10.15	10.08	10.10	9.98	0.10%	165,935
Nov 24, 2025	10.11	10.13	10.07	10.09	9.97	0.10%	139,324
Nov 21, 2025	10.14	10.15	10.06	10.08	9.96	-0.59%	150,588
Nov 20, 2025	10.16	10.17	10.09	10.14	10.01	-0.20%	135,147
Nov 19, 2025	10.19	10.19	10.12	10.16	10.03	-0.10%	148,016
Nov 18, 2025	10.16	10.19	10.11	10.17	10.04	0.39%	122,101