VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.40	10.42	10.34	10.38	10.38	-0.38%	264,385
May 11, 2026	10.44	10.45	10.40	10.42	10.42	-0.19%	97,534
May 8, 2026	10.47	10.50	10.42	10.44	10.44	-0.19%	84,801
May 7, 2026	10.54	10.55	10.41	10.46	10.46	0.48%	171,221
May 6, 2026	10.39	10.44	10.34	10.41	10.41	0.77%	260,058
May 5, 2026	10.11	10.33	10.09	10.33	10.33	2.68%	165,452
May 4, 2026	10.20	10.22	10.04	10.06	10.06	-1.76%	174,139
May 1, 2026	10.33	10.33	10.11	10.24	10.24	-0.58%	192,553
Apr 30, 2026	10.21	10.31	10.12	10.30	10.30	1.78%	292,025
Apr 29, 2026	10.07	10.14	10.03	10.12	10.12	0.40%	160,692
Apr 28, 2026	10.08	10.11	10.06	10.08	10.08	-0.20%	97,444
Apr 27, 2026	10.13	10.17	10.09	10.10	10.10	-0.49%	145,230
Apr 24, 2026	10.11	10.15	10.06	10.15	10.15	0.30%	131,364
Apr 23, 2026	10.16	10.22	10.11	10.12	10.12	-0.69%	195,665
Apr 22, 2026	10.26	10.27	10.13	10.19	10.19	-0.49%	162,185
Apr 21, 2026	10.31	10.32	10.23	10.24	10.24	-0.49%	173,374
Apr 20, 2026	10.33	10.33	10.27	10.29	10.29	-0.19%	145,132
Apr 17, 2026	10.30	10.37	10.28	10.31	10.31	0.39%	58,514
Apr 16, 2026	10.30	10.30	10.20	10.27	10.27	-	117,272
Apr 15, 2026	10.28	10.32	10.26	10.27	10.27	-0.39%	76,609
Apr 14, 2026	10.28	10.34	10.27	10.31	10.31	-0.58%	78,519
Apr 13, 2026	10.29	10.37	10.27	10.37	10.31	0.58%	94,417
Apr 10, 2026	10.34	10.34	10.28	10.31	10.25	0.39%	90,300
Apr 9, 2026	10.24	10.34	10.15	10.27	10.21	0.59%	164,651
Apr 8, 2026	10.06	10.21	10.06	10.21	10.15	2.10%	174,603
Apr 7, 2026	9.99	10.04	9.84	10.00	9.94	-	210,196
Apr 6, 2026	9.98	10.02	9.89	10.00	9.94	0.60%	208,776
Apr 2, 2026	10.04	10.06	9.94	9.94	9.88	-1.49%	199,985
Apr 1, 2026	9.91	10.09	9.88	10.09	10.03	2.23%	301,872
Mar 31, 2026	9.78	9.94	9.66	9.87	9.81	2.60%	370,274
Mar 30, 2026	9.70	9.72	9.57	9.62	9.56	-0.41%	390,860
Mar 27, 2026	9.60	9.69	9.58	9.66	9.60	-0.41%	258,882
Mar 26, 2026	9.85	9.93	9.69	9.70	9.64	-1.72%	169,262
Mar 25, 2026	9.84	9.93	9.84	9.87	9.81	0.51%	151,797
Mar 24, 2026	10.05	10.05	9.75	9.82	9.76	-2.48%	503,720
Mar 23, 2026	10.01	10.08	9.99	10.07	10.01	0.70%	130,760
Mar 20, 2026	10.24	10.24	9.98	10.00	9.94	-2.44%	326,352
Mar 19, 2026	10.25	10.26	10.20	10.25	10.19	-0.10%	79,055
Mar 18, 2026	10.29	10.31	10.24	10.26	10.20	-0.19%	78,230
Mar 17, 2026	10.34	10.35	10.27	10.28	10.22	-0.39%	130,793
Mar 16, 2026	10.34	10.41	10.31	10.32	10.26	-0.29%	149,652
Mar 13, 2026	10.37	10.42	10.34	10.35	10.22	0.29%	134,606
Mar 12, 2026	10.36	10.38	10.28	10.32	10.19	-0.58%	95,124
Mar 11, 2026	10.38	10.42	10.36	10.38	10.25	0.10%	151,644
Mar 10, 2026	10.38	10.40	10.36	10.37	10.24	0.10%	87,906
Mar 9, 2026	10.37	10.41	10.35	10.36	10.23	-0.48%	136,065
Mar 6, 2026	10.36	10.41	10.33	10.41	10.28	0.29%	161,914
Mar 5, 2026	10.43	10.44	10.37	10.38	10.25	-0.57%	138,726
Mar 4, 2026	10.50	10.51	10.42	10.44	10.31	-0.57%	147,615
Mar 3, 2026	10.46	10.50	10.41	10.50	10.37	0.19%	202,021