VGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.38	10.39	10.35	10.39	10.39	-	74,652
Aug 27, 2026	10.29	10.39	10.29	10.39	10.39	0.68%	98,059
Aug 26, 2026	10.26	10.32	10.25	10.32	10.32	0.49%	50,802
Aug 25, 2026	10.28	10.32	10.25	10.27	10.27	0.10%	103,928
Aug 24, 2026	10.28	10.31	10.23	10.26	10.26	-0.39%	84,178
Aug 21, 2026	10.29	10.30	10.26	10.30	10.30	-0.48%	143,635
Aug 20, 2026	10.26	10.37	10.23	10.35	10.35	0.19%	128,747
Aug 19, 2026	10.38	10.39	10.33	10.33	10.33	0.19%	108,865
Aug 18, 2026	10.29	10.34	10.29	10.31	10.31	-0.58%	167,388
Aug 17, 2026	10.44	10.44	10.37	10.37	10.37	-0.72%	215,839
Aug 14, 2026	10.52	10.52	10.48	10.51	10.45	-0.28%	147,077
Aug 13, 2026	10.46	10.54	10.42	10.54	10.48	0.96%	157,095
Aug 12, 2026	10.43	10.46	10.39	10.44	10.38	0.19%	90,167
Aug 11, 2026	10.39	10.47	10.39	10.42	10.36	0.19%	63,475
Aug 10, 2026	10.39	10.43	10.36	10.40	10.34	-	88,902
Aug 7, 2026	10.34	10.47	10.33	10.40	10.34	0.87%	179,056
Aug 6, 2026	10.24	10.33	10.22	10.31	10.25	0.98%	140,808
Aug 5, 2026	10.23	10.23	10.20	10.21	10.15	0.20%	50,454
Aug 4, 2026	10.14	10.24	10.14	10.19	10.13	0.59%	99,592
Aug 3, 2026	10.15	10.20	10.13	10.13	10.07	0.30%	126,890
Jul 31, 2026	10.17	10.19	10.10	10.10	10.04	-0.88%	178,003
Jul 30, 2026	10.18	10.19	10.07	10.19	10.13	0.39%	156,642
Jul 29, 2026	10.19	10.23	10.13	10.15	10.09	-0.29%	67,196
Jul 28, 2026	10.11	10.19	10.09	10.18	10.12	0.59%	148,132
Jul 27, 2026	10.20	10.22	10.12	10.12	10.06	-0.10%	97,308
Jul 24, 2026	10.14	10.18	10.08	10.13	10.07	-0.10%	139,093
Jul 23, 2026	10.23	10.24	10.09	10.14	10.08	-1.46%	284,238
Jul 22, 2026	10.35	10.37	10.26	10.29	10.23	-0.68%	125,619
Jul 21, 2026	10.38	10.38	10.31	10.36	10.30	-0.29%	142,316
Jul 20, 2026	10.48	10.48	10.39	10.39	10.33	-0.86%	108,531
Jul 17, 2026	10.51	10.53	10.45	10.48	10.42	-0.47%	161,839
Jul 16, 2026	10.59	10.59	10.46	10.53	10.47	-0.75%	281,241
Jul 15, 2026	10.61	10.62	10.57	10.61	10.54	0.19%	154,930
Jul 14, 2026	10.56	10.64	10.55	10.59	10.52	0.52%	227,090
Jul 13, 2026	10.57	10.60	10.54	10.60	10.47	0.19%	106,766
Jul 10, 2026	10.60	10.60	10.55	10.58	10.45	-0.19%	61,395
Jul 9, 2026	10.59	10.61	10.55	10.60	10.47	0.19%	138,245
Jul 8, 2026	10.58	10.61	10.54	10.58	10.45	-0.47%	121,969
Jul 7, 2026	10.64	10.64	10.56	10.63	10.50	0.09%	142,844
Jul 6, 2026	10.56	10.64	10.55	10.62	10.49	0.38%	113,522
Jul 2, 2026	10.60	10.61	10.55	10.58	10.45	-0.28%	109,428
Jul 1, 2026	10.55	10.61	10.54	10.61	10.48	0.09%	169,734
Jun 30, 2026	10.54	10.60	10.48	10.60	10.47	0.95%	243,246
Jun 29, 2026	10.51	10.54	10.47	10.50	10.37	0.38%	186,396
Jun 26, 2026	10.45	10.53	10.44	10.46	10.33	-0.38%	124,706
Jun 25, 2026	10.45	10.52	10.42	10.50	10.37	0.86%	209,140
Jun 24, 2026	10.44	10.46	10.37	10.41	10.28	0.10%	87,880
Jun 23, 2026	10.33	10.40	10.32	10.40	10.27	0.29%	147,291
Jun 22, 2026	10.40	10.42	10.31	10.37	10.24	-0.48%	124,602
Jun 18, 2026	10.34	10.42	10.32	10.42	10.29	1.46%	176,071