VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.60	10.60	10.56	10.58	-	-	8,225
Jul 10, 2026	10.60	10.60	10.55	10.58	10.58	-0.19%	61,384
Jul 9, 2026	10.59	10.61	10.55	10.60	10.60	0.19%	138,245
Jul 8, 2026	10.58	10.61	10.54	10.58	10.58	-0.47%	121,969
Jul 7, 2026	10.64	10.64	10.56	10.63	10.63	0.09%	142,844
Jul 6, 2026	10.56	10.64	10.55	10.62	10.62	0.38%	113,522
Jul 2, 2026	10.60	10.61	10.55	10.58	10.58	-0.28%	109,428
Jul 1, 2026	10.55	10.61	10.54	10.61	10.61	0.09%	169,734
Jun 30, 2026	10.54	10.60	10.48	10.60	10.60	0.95%	241,446
Jun 29, 2026	10.51	10.54	10.47	10.50	10.50	0.38%	186,396
Jun 26, 2026	10.45	10.53	10.44	10.46	10.46	-0.38%	124,706
Jun 25, 2026	10.45	10.52	10.42	10.50	10.50	0.86%	209,140
Jun 24, 2026	10.44	10.46	10.37	10.41	10.41	0.10%	87,880
Jun 23, 2026	10.33	10.40	10.32	10.40	10.40	0.29%	147,291
Jun 22, 2026	10.40	10.42	10.31	10.37	10.37	-0.48%	124,602
Jun 18, 2026	10.34	10.42	10.32	10.42	10.42	1.46%	175,970
Jun 17, 2026	10.26	10.30	10.19	10.27	10.27	0.20%	203,246
Jun 16, 2026	10.23	10.29	10.23	10.25	10.25	-0.10%	159,681
Jun 15, 2026	10.17	10.29	10.15	10.26	10.26	1.13%	303,157
Jun 12, 2026	10.14	10.24	10.12	10.21	10.15	0.59%	310,580
Jun 11, 2026	10.15	10.19	10.13	10.15	10.09	-	119,125
Jun 10, 2026	10.14	10.20	10.12	10.15	10.09	0.30%	134,147
Jun 9, 2026	10.07	10.13	10.05	10.12	10.06	1.00%	167,034
Jun 8, 2026	10.09	10.09	10.00	10.02	9.96	-0.20%	215,567
Jun 5, 2026	10.10	10.10	9.99	10.04	9.98	-0.79%	374,928
Jun 4, 2026	10.06	10.13	10.01	10.12	10.06	0.60%	276,758
Jun 3, 2026	10.13	10.15	10.03	10.06	10.00	-1.08%	451,805
Jun 2, 2026	10.26	10.28	10.12	10.17	10.11	-1.26%	645,339
Jun 1, 2026	10.31	10.31	10.20	10.30	10.23	-0.10%	177,545
May 29, 2026	10.34	10.34	10.26	10.31	10.24	0.39%	202,378
May 28, 2026	10.28	10.29	10.19	10.27	10.21	0.49%	203,699
May 27, 2026	10.15	10.27	10.15	10.22	10.16	0.79%	97,820
May 26, 2026	10.10	10.18	10.07	10.14	10.08	0.80%	231,370
May 22, 2026	10.03	10.07	9.96	10.06	10.00	0.80%	216,982
May 21, 2026	10.02	10.02	9.95	9.98	9.92	-0.40%	129,745
May 20, 2026	9.97	10.02	9.90	10.02	9.96	0.80%	290,344
May 19, 2026	9.96	10.02	9.93	9.94	9.88	-0.90%	179,377
May 18, 2026	10.06	10.08	10.03	10.03	9.97	-0.50%	219,218
May 15, 2026	10.21	10.24	10.06	10.08	10.02	-2.14%	252,846
May 14, 2026	10.32	10.33	10.30	10.30	10.23	0.24%	100,610
May 13, 2026	10.38	10.40	10.34	10.34	10.21	-0.39%	126,118
May 12, 2026	10.40	10.42	10.34	10.38	10.25	-0.38%	264,385
May 11, 2026	10.44	10.45	10.40	10.42	10.29	-0.19%	98,606
May 8, 2026	10.47	10.50	10.42	10.44	10.31	-0.19%	84,867
May 7, 2026	10.54	10.55	10.41	10.46	10.33	0.48%	171,221
May 6, 2026	10.39	10.44	10.34	10.41	10.28	0.77%	260,573
May 5, 2026	10.11	10.33	10.09	10.33	10.20	2.68%	165,452
May 4, 2026	10.20	10.22	10.04	10.06	9.93	-1.76%	174,179
May 1, 2026	10.33	10.33	10.11	10.24	10.11	-0.58%	192,553
Apr 30, 2026	10.21	10.31	10.12	10.30	10.17	1.78%	292,025