VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.17	10.19	10.10	10.10	10.10	-0.88%	178,003
Jul 30, 2026	10.18	10.19	10.07	10.19	10.19	0.39%	156,642
Jul 29, 2026	10.19	10.23	10.13	10.15	10.15	-0.29%	67,196
Jul 28, 2026	10.11	10.19	10.09	10.18	10.18	0.59%	148,132
Jul 27, 2026	10.20	10.22	10.12	10.12	10.12	-0.10%	97,307
Jul 24, 2026	10.14	10.18	10.08	10.13	10.13	-0.10%	139,092
Jul 23, 2026	10.23	10.24	10.09	10.14	10.14	-1.46%	278,425
Jul 22, 2026	10.35	10.37	10.26	10.29	10.29	-0.68%	125,619
Jul 21, 2026	10.38	10.38	10.31	10.36	10.36	-0.29%	142,315
Jul 20, 2026	10.48	10.48	10.39	10.39	10.39	-0.86%	108,531
Jul 17, 2026	10.51	10.53	10.45	10.48	10.48	-0.47%	161,839
Jul 16, 2026	10.59	10.59	10.46	10.53	10.53	-0.75%	281,241
Jul 15, 2026	10.61	10.62	10.57	10.61	10.61	0.19%	154,930
Jul 14, 2026	10.56	10.64	10.55	10.59	10.59	0.52%	227,090
Jul 13, 2026	10.57	10.60	10.54	10.60	10.54	0.19%	106,766
Jul 10, 2026	10.60	10.60	10.55	10.58	10.52	-0.19%	61,395
Jul 9, 2026	10.59	10.61	10.55	10.60	10.54	0.19%	138,245
Jul 8, 2026	10.58	10.61	10.54	10.58	10.52	-0.47%	121,969
Jul 7, 2026	10.64	10.64	10.56	10.63	10.57	0.09%	142,844
Jul 6, 2026	10.56	10.64	10.55	10.62	10.56	0.38%	113,522
Jul 2, 2026	10.60	10.61	10.55	10.58	10.52	-0.28%	109,428
Jul 1, 2026	10.55	10.61	10.54	10.61	10.55	0.09%	169,734
Jun 30, 2026	10.54	10.60	10.48	10.60	10.54	0.95%	243,246
Jun 29, 2026	10.51	10.54	10.47	10.50	10.44	0.38%	186,396
Jun 26, 2026	10.45	10.53	10.44	10.46	10.40	-0.38%	124,706
Jun 25, 2026	10.45	10.52	10.42	10.50	10.44	0.86%	209,140
Jun 24, 2026	10.44	10.46	10.37	10.41	10.35	0.10%	87,880
Jun 23, 2026	10.33	10.40	10.32	10.40	10.34	0.29%	147,291
Jun 22, 2026	10.40	10.42	10.31	10.37	10.31	-0.48%	124,602
Jun 18, 2026	10.34	10.42	10.32	10.42	10.36	1.46%	176,071
Jun 17, 2026	10.26	10.30	10.19	10.27	10.21	0.20%	203,246
Jun 16, 2026	10.23	10.29	10.23	10.25	10.19	-0.10%	159,681
Jun 15, 2026	10.17	10.29	10.15	10.26	10.20	1.13%	303,157
Jun 12, 2026	10.14	10.24	10.12	10.21	10.08	0.59%	310,580
Jun 11, 2026	10.15	10.19	10.13	10.15	10.02	-	119,125
Jun 10, 2026	10.14	10.20	10.12	10.15	10.02	0.30%	134,147
Jun 9, 2026	10.07	10.13	10.05	10.12	9.99	1.00%	167,034
Jun 8, 2026	10.09	10.09	10.00	10.02	9.90	-0.20%	215,567
Jun 5, 2026	10.10	10.10	9.99	10.04	9.92	-0.79%	374,928
Jun 4, 2026	10.06	10.13	10.01	10.12	9.99	0.60%	276,758
Jun 3, 2026	10.13	10.15	10.03	10.06	9.94	-1.08%	451,805
Jun 2, 2026	10.26	10.28	10.12	10.17	10.04	-1.26%	645,339
Jun 1, 2026	10.31	10.31	10.20	10.30	10.17	-0.10%	177,545
May 29, 2026	10.34	10.34	10.26	10.31	10.18	0.39%	202,378
May 28, 2026	10.28	10.29	10.19	10.27	10.14	0.49%	203,699
May 27, 2026	10.15	10.27	10.15	10.22	10.09	0.79%	97,820
May 26, 2026	10.10	10.18	10.07	10.14	10.01	0.80%	231,370
May 22, 2026	10.03	10.07	9.96	10.06	9.94	0.80%	216,982
May 21, 2026	10.02	10.02	9.95	9.98	9.86	-0.40%	129,745
May 20, 2026	9.97	10.02	9.90	10.02	9.90	0.80%	290,344