Quantcast

Historical Stock Prices

VGZ 
$0.6297
*  
0.0147
2.39%
Get VGZ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VGZ now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 0.62 0.6428 0.61 0.6297 127,221
01/17/2019 0.581 0.64 0.581 0.615 76,072
01/16/2019 0.65 0.65 0.6234 0.6319 96,227
01/15/2019 0.62 0.65 0.615 0.64 201,779
01/14/2019 0.59 0.62 0.57 0.62 274,967
01/11/2019 0.58 0.58 0.56 0.58 91,657
01/10/2019 0.57 0.58 0.56 0.5799 61,801
01/09/2019 0.56 0.5764 0.55 0.57 104,283
01/08/2019 0.58 0.58 0.5454 0.575 37,972
01/07/2019 0.59 0.59 0.5433 0.58 71,645
01/04/2019 0.6 0.6 0.5433 0.5544 126,690
01/03/2019 0.55 0.5947 0.5403 0.5808 198,201
01/02/2019 0.54 0.55 0.5251 0.5448 42,612
12/31/2018 0.525 0.525 0.5121 0.525 96,903
12/28/2018 0.52 0.5226 0.5092 0.5152 74,597
12/27/2018 0.5 0.5322 0.5 0.52 111,164
12/26/2018 0.52 0.5355 0.51 0.514 84,304
12/24/2018 0.52 0.5355 0.51 0.514 138,146
12/21/2018 0.55 0.566 0.508 0.52 179,543
12/20/2018 0.5437 0.5674 0.5299 0.5669 103,697
12/19/2018 0.55 0.575 0.52 0.5474 174,332
12/18/2018 0.4918 0.55 0.4771 0.55 141,046
12/17/2018 0.5036 0.5196 0.4845 0.4969 108,427
12/14/2018 0.49 0.5097 0.48 0.5097 109,592
12/13/2018 0.47 0.51 0.47 0.5 95,972
12/12/2018 0.4919 0.5049 0.4726 0.4726 77,177
12/11/2018 0.5 0.5 0.4796 0.5 178,992
12/10/2018 0.47 0.5079 0.47 0.485 308,175
12/07/2018 0.46 0.48 0.454 0.458 173,629
12/06/2018 0.4622 0.4799 0.4533 0.46 68,009
12/04/2018 0.46 0.4768 0.46 0.4646 137,798
12/03/2018 0.4593 0.47 0.4593 0.4601 66,340
11/30/2018 0.4632 0.47 0.4393 0.4393 37,123
11/29/2018 0.475 0.475 0.4365 0.4699 34,467
11/28/2018 0.45 0.4684 0.4157 0.4565 142,466
11/27/2018 0.48 0.48 0.3725 0.4335 359,164
11/26/2018 0.48 0.48 0.4598 0.48 73,360
11/23/2018 0.455 0.4789 0.455 0.4623 16,958
11/21/2018 0.4339 0.47 0.4339 0.4414 199,310
11/20/2018 0.47 0.486 0.46 0.4668 63,440
11/19/2018 0.47 0.488 0.47 0.485 103,170
11/16/2018 0.46 0.4979 0.4302 0.4603 400,531
11/15/2018 0.46 0.4813 0.46 0.47 41,934
11/14/2018 0.45 0.4771 0.44 0.47 90,723
11/13/2018 0.45 0.4654 0.43 0.44 135,531
11/12/2018 0.482 0.5047 0.4494 0.47 189,370
11/09/2018 0.53 0.53 0.4902 0.5 90,581
11/08/2018 0.53 0.53 0.5101 0.5297 21,562
11/07/2018 0.504 0.5369 0.5 0.53 55,911
11/06/2018 0.5285 0.5414 0.5 0.5 44,193
11/05/2018 0.53 0.54 0.5198 0.53 41,072
11/02/2018 0.54 0.542 0.53 0.54 17,857
11/01/2018 0.53 0.5508 0.515 0.5422 49,636
10/31/2018 0.53 0.555 0.5002 0.5503 105,283
10/30/2018 0.54 0.56 0.5398 0.55 74,396
10/29/2018 0.558 0.56 0.55 0.5597 97,933
10/26/2018 0.55 0.57 0.55 0.5501 90,157
10/25/2018 0.58 0.5841 0.55 0.55 142,544
10/24/2018 0.5895 0.5895 0.55 0.5772 69,556
10/23/2018 0.6 0.6 0.5718 0.585 77,109
10/22/2018 0.59 0.5999 0.559 0.57 80,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio