Register for real-time alerts, custom portfolio, and market movers
VGCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.06 | 0.56 | 7.47% | 7.65 | 8.07 | 7.55 | 340,760 |
| May 16 2024 | 7.50 | 0.24 | 3.31% | 7.20 | 7.62 | 7.16 | 235,920 |
| May 15 2024 | 7.26 | 0.13 | 1.82% | 7.20 | 7.28 | 6.97 | 369,026 |
| May 14 2024 | 7.13 | 0.44 | 6.58% | 6.69 | 7.19 | 6.69 | 378,236 |
| May 13 2024 | 6.69 | -0.34 | -4.84% | 6.99 | 7.00 | 6.65 | 227,604 |
| May 10 2024 | 7.03 | 0.13 | 1.88% | 7.16 | 7.19 | 6.96 | 256,700 |
| May 09 2024 | 6.90 | 0.18 | 2.68% | 6.68 | 6.96 | 6.67 | 208,555 |
| May 08 2024 | 6.72 | -0.05 | -0.74% | 6.71 | 6.90 | 6.61 | 175,041 |
| May 07 2024 | 6.77 | -0.10 | -1.46% | 6.83 | 6.85 | 6.71 | 127,844 |
| May 06 2024 | 6.87 | 0.12 | 1.78% | 6.97 | 7.03 | 6.85 | 127,944 |
| May 03 2024 | 6.75 | -0.09 | -1.32% | 6.88 | 6.88 | 6.72 | 174,098 |
| May 02 2024 | 6.84 | -0.04 | -0.58% | 6.83 | 6.89 | 6.73 | 131,522 |
| May 01 2024 | 6.88 | -0.03 | -0.43% | 6.94 | 7.11 | 6.85 | 261,510 |
| Apr 30 2024 | 6.91 | -0.33 | -4.56% | 7.11 | 7.15 | 6.88 | 240,372 |
| Apr 29 2024 | 7.24 | 0.00 | 0.00% | 7.27 | 7.36 | 7.20 | 108,994 |
| Apr 26 2024 | 7.24 | 0.04 | 0.56% | 7.28 | 7.36 | 7.19 | 120,685 |
| Apr 25 2024 | 7.20 | 0.21 | 3.00% | 7.00 | 7.26 | 6.94 | 291,599 |
| Apr 24 2024 | 6.99 | 0.02 | 0.29% | 6.95 | 7.02 | 6.92 | 174,169 |
| Apr 23 2024 | 6.97 | 0.15 | 2.20% | 6.83 | 7.05 | 6.75 | 197,630 |
| Apr 22 2024 | 6.82 | -0.26 | -3.67% | 6.79 | 6.99 | 6.75 | 386,676 |
| Apr 19 2024 | 7.08 | 0.03 | 0.43% | 7.07 | 7.13 | 7.00 | 187,897 |
| Apr 18 2024 | 7.05 | 0.18 | 2.62% | 7.02 | 7.19 | 6.96 | 426,784 |
| Apr 17 2024 | 6.87 | 0.18 | 2.69% | 6.75 | 7.04 | 6.72 | 654,653 |
| Apr 16 2024 | 6.69 | -0.09 | -1.33% | 6.69 | 6.80 | 6.64 | 286,924 |
| Apr 15 2024 | 6.78 | -0.18 | -2.59% | 7.06 | 7.06 | 6.74 | 302,089 |
| Apr 12 2024 | 6.96 | -0.03 | -0.43% | 7.21 | 7.36 | 6.89 | 769,251 |
| Apr 11 2024 | 6.99 | 0.11 | 1.60% | 6.89 | 7.05 | 6.85 | 412,514 |
| Apr 10 2024 | 6.88 | -0.76 | -9.95% | 7.15 | 7.25 | 6.60 | 1,519,534 |
| Apr 09 2024 | 7.64 | -0.15 | -1.93% | 7.93 | 7.95 | 7.63 | 267,439 |
| Apr 08 2024 | 7.79 | -0.22 | -2.75% | 8.18 | 8.18 | 7.64 | 567,262 |
| Apr 05 2024 | 8.01 | 0.26 | 3.35% | 7.82 | 8.10 | 7.66 | 293,758 |
| Apr 04 2024 | 7.75 | -0.27 | -3.37% | 8.00 | 8.13 | 7.72 | 653,256 |
| Apr 03 2024 | 8.02 | 0.66 | 8.97% | 7.40 | 8.07 | 7.39 | 768,510 |
| Apr 02 2024 | 7.36 | 0.38 | 5.44% | 7.03 | 7.42 | 7.03 | 300,599 |
| Apr 01 2024 | 6.98 | 0.36 | 5.44% | 6.76 | 7.03 | 6.65 | 321,261 |
| Mar 28 2024 | 6.62 | 0.29 | 4.58% | 6.43 | 6.73 | 6.43 | 320,563 |
| Mar 27 2024 | 6.33 | 0.21 | 3.43% | 6.16 | 6.36 | 6.16 | 166,244 |
| Mar 26 2024 | 6.12 | 0.06 | 0.99% | 6.12 | 6.25 | 6.09 | 129,458 |
| Mar 25 2024 | 6.06 | -0.02 | -0.33% | 6.12 | 6.25 | 6.05 | 122,253 |
| Mar 22 2024 | 6.08 | -0.16 | -2.56% | 6.22 | 6.32 | 6.04 | 132,082 |
| Mar 21 2024 | 6.24 | -0.10 | -1.58% | 6.46 | 6.67 | 6.23 | 174,966 |
| Mar 20 2024 | 6.34 | 0.29 | 4.79% | 6.00 | 6.45 | 5.99 | 224,364 |
| Mar 19 2024 | 6.05 | -0.16 | -2.58% | 6.13 | 6.18 | 6.03 | 97,904 |
| Mar 18 2024 | 6.21 | -0.15 | -2.36% | 6.37 | 6.37 | 6.19 | 164,372 |
| Mar 15 2024 | 6.36 | -0.01 | -0.16% | 6.31 | 6.44 | 6.25 | 441,798 |
| Mar 14 2024 | 6.37 | -0.27 | -4.07% | 6.52 | 6.54 | 6.35 | 231,206 |
| Mar 13 2024 | 6.64 | 0.32 | 5.06% | 6.36 | 6.65 | 6.36 | 313,080 |
| Mar 12 2024 | 6.32 | -0.17 | -2.62% | 6.43 | 6.49 | 6.27 | 345,189 |
| Mar 11 2024 | 6.49 | 0.03 | 0.46% | 6.43 | 6.61 | 6.40 | 233,145 |
| Mar 08 2024 | 6.46 | -0.01 | -0.15% | 6.54 | 6.65 | 6.39 | 230,425 |
| Mar 07 2024 | 6.47 | 0.12 | 1.89% | 6.45 | 6.50 | 6.36 | 1,294,367 |
| Mar 06 2024 | 6.35 | 0.34 | 5.66% | 6.12 | 6.40 | 6.04 | 694,078 |
| Mar 05 2024 | 6.01 | 0.15 | 2.56% | 5.87 | 6.11 | 5.85 | 309,637 |
| Mar 04 2024 | 5.86 | 0.42 | 7.72% | 5.55 | 5.89 | 5.52 | 397,428 |
| Mar 01 2024 | 5.44 | 0.13 | 2.45% | 5.36 | 5.51 | 5.17 | 588,794 |
| Feb 29 2024 | 5.31 | 0.10 | 1.92% | 5.27 | 5.32 | 5.09 | 1,478,884 |
| Feb 28 2024 | 5.21 | -0.01 | -0.19% | 5.20 | 5.22 | 5.15 | 123,552 |
| Feb 27 2024 | 5.22 | -0.13 | -2.43% | 5.31 | 5.40 | 5.15 | 190,021 |
| Feb 26 2024 | 5.35 | -0.29 | -5.14% | 5.62 | 5.62 | 5.32 | 146,053 |
| Feb 23 2024 | 5.64 | 0.36 | 6.82% | 5.30 | 5.76 | 5.30 | 420,460 |
| Feb 22 2024 | 5.28 | -0.13 | -2.40% | 5.41 | 5.41 | 5.22 | 283,542 |
| Feb 21 2024 | 5.41 | -0.55 | -9.23% | 5.81 | 5.81 | 5.37 | 582,181 |
| Feb 20 2024 | 5.96 | -0.18 | -2.93% | 6.15 | 6.20 | 5.86 | 272,448 |
