Dark

VG
Venture Global, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

13.26USD-2.356%(-0.32)8,836,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

12.74USD-6.186%(-0.84)0

After-hours

Aug 7, 2026 4:51:30 PM EDT

13.37USD+0.795%(+0.11)976,391

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.2700	13.6600	13.2000	13.2600	-2.356%	8,836,635	0.000%
2026-08-06	12.8500	13.6600	12.6600	13.5800	+9.340%	13,099,740	-2.356%
2026-08-05	12.9200	12.9200	12.3400	12.4200	-3.196%	9,424,159	+6.763%
2026-08-04	12.7300	13.2600	12.6500	12.8300	-1.836%	11,313,811	+3.352%
2026-08-03	12.6500	13.3500	12.6300	13.0700	-2.317%	11,529,730	+1.454%
2026-07-31	13.3500	13.5500	13.1200	13.3800	+1.210%	10,343,966	-0.897%
2026-07-30	12.6600	13.2500	12.6500	13.2200	+1.303%	9,511,851	+0.303%
2026-07-29	12.8500	13.1600	12.8200	13.0500	+7.231%	13,918,277	+1.609%
2026-07-28	12.6400	12.7700	12.1100	12.1700	-5.070%	14,720,791	+8.956%
2026-07-27	13.9000	14.1000	12.7400	12.8200	-10.287%	19,907,757	+3.432%
2026-07-24	14.9400	15.1100	14.2900	14.2900	-5.614%	19,389,485	-7.208%
2026-07-23	15.3100	15.4500	15.0400	15.1400	+2.159%	22,643,024	-12.417%
2026-07-22	14.4600	14.9500	14.2800	14.8200	+5.405%	22,583,462	-10.526%
2026-07-21	14.2300	14.5500	13.8900	14.0600	-1.541%	18,099,869	-5.690%
2026-07-20	13.6200	14.6000	13.6200	14.2800	+3.553%	23,497,983	-7.143%
2026-07-17	13.0400	13.8400	12.9000	13.7900	+8.754%	21,674,530	-3.843%
2026-07-16	13.2200	13.2400	12.6500	12.6800	-1.782%	9,602,441	+4.574%
2026-07-15	13.1600	13.2600	12.7100	12.9100	-2.492%	12,658,004	+2.711%
2026-07-14	13.2000	13.5500	13.1000	13.2400	-1.046%	13,294,090	+0.151%
2026-07-13	12.7000	13.4500	12.5700	13.3800	+9.224%	21,203,604	-0.897%
2026-07-10	12.6200	12.6400	12.0600	12.2500	-2.157%	10,510,134	+8.245%
2026-07-09	12.5100	12.9400	12.3600	12.5200	+1.213%	15,449,801	+5.911%
2026-07-08	12.1800	12.8400	11.9800	12.3700	+6.546%	26,548,801	+7.195%
2026-07-07	11.0800	11.7800	11.0500	11.6100	+7.005%	11,950,284	+14.212%
2026-07-06	11.0100	11.1300	10.8100	10.8500	-2.428%	6,610,819	+22.212%
2026-07-02	11.2900	11.3400	11.0200	11.1200	+0.816%	6,821,176	+19.245%
2026-07-01	11.0800	11.3200	10.8600	11.0300	-0.809%	8,441,577	+20.218%
2026-06-30	11.3300	11.3600	11.0700	11.1200	-0.269%	6,685,579	+19.245%
2026-06-29	10.8900	11.3200	10.8800	11.1500	+1.826%	9,487,772	+18.924%
2026-06-26	10.7700	10.9800	10.7400	10.9500	+1.015%	8,477,250	+21.096%
2026-06-25	10.3900	10.8400	10.2700	10.8400	+3.042%	15,230,637	+22.325%
2026-06-24	10.8800	11.1000	10.3100	10.5200	-6.071%	14,605,336	+26.046%
2026-06-23	11.1900	11.2400	10.9900	11.2000	-0.356%	10,735,009	+18.393%
2026-06-22	11.1300	11.3600	10.9000	11.2400	+1.904%	15,283,363	+17.972%
2026-06-18	10.8800	11.0700	10.6000	11.0300	-0.181%	19,798,168	+20.218%
2026-06-17	10.9800	11.1900	10.8100	11.0500	-0.361%	16,096,929	+20.000%
2026-06-16	11.3700	11.6900	10.8400	11.0900	-5.133%	20,720,520	+19.567%
2026-06-15	12.3000	12.3000	11.6600	11.6900	-10.490%	25,346,676	+13.430%
2026-06-12	12.4700	13.2700	12.4700	13.0600	+2.351%	10,599,782	+1.531%
2026-06-11	13.4000	13.8000	12.7000	12.7600	-4.204%	20,784,239	+3.918%
2026-06-10	12.6100	13.4100	12.5500	13.3200	+6.902%	11,784,176	-0.450%
2026-06-09	12.6200	12.6600	12.1100	12.4600	-2.884%	12,013,715	+6.421%
2026-06-08	13.2200	13.2200	12.8000	12.8300	+0.156%	9,162,009	+3.352%
2026-06-05	13.0800	13.1500	12.7800	12.8100	-2.660%	10,100,859	+3.513%
2026-06-04	12.8500	13.2900	12.7300	13.1600	+5.112%	11,107,859	+0.760%
2026-06-03	12.5900	13.0000	12.4600	12.5200	+1.294%	11,742,934	+5.911%
2026-06-02	12.5800	12.8000	12.3100	12.3600	-2.600%	8,094,450	+7.282%
2026-06-01	12.5400	13.1000	12.5400	12.6900	+5.574%	15,119,210	+4.492%
2026-05-29	12.4400	12.4400	11.9400	12.0200	-4.147%	13,914,005	+10.316%
2026-05-28	12.6000	12.8100	12.4300	12.5400	+1.292%	9,050,381	+5.742%
2026-05-27	12.5200	12.6700	12.3000	12.3800	-3.882%	14,297,668	+7.108%
2026-05-26	13.2800	13.4500	12.8600	12.8800	-6.936%	14,414,195	+2.950%
2026-05-22	13.2700	14.0200	13.2100	13.8400	+2.216%	11,054,564	-4.191%
2026-05-21	13.9100	14.1400	13.5100	13.5400	-3.424%	17,740,729	-2.068%
2026-05-20	14.7200	14.8900	13.8200	14.0200	-5.014%	21,382,324	-5.421%
2026-05-19	14.6000	14.9500	14.0700	14.7600	+4.311%	17,456,579	-10.163%
2026-05-18	13.8200	14.5400	13.4700	14.1500	-0.422%	20,444,176	-6.290%
2026-05-15	13.4400	14.4000	13.4400	14.2100	+9.140%	23,154,511	-6.685%
2026-05-14	12.8100	13.2600	12.7900	13.0200	+0.308%	21,049,053	+1.843%
2026-05-13	13.4500	14.0100	12.9700	12.9800	-2.112%	31,433,154	+2.157%
2026-05-12	12.6200	13.6000	12.1100	13.2600	+14.310%	41,792,759	0.000%
2026-05-11	11.7100	12.0200	11.4500	11.6000	+1.399%	19,484,387	+14.310%
2026-05-08	11.6800	11.6900	11.3500	11.4400	-2.139%	17,425,717	+15.909%
2026-05-07	11.6500	11.7700	11.1600	11.6900	-2.583%	18,598,451	+13.430%
2026-05-06	12.3400	12.4100	11.8400	12.0000	-7.763%	18,811,132	+10.500%
2026-05-05	13.4500	13.4500	12.9700	13.0100	-5.451%	15,170,064	+1.922%
2026-05-04	12.9400	13.7900	12.7600	13.7600	+8.176%	24,122,381	-3.634%
2026-05-01	12.9800	13.0600	12.4500	12.7200	-4.145%	19,080,851	+4.245%
2026-04-30	12.6900	13.3100	12.5000	13.2700	+0.913%	17,979,138	-0.075%
2026-04-29	12.4500	13.2400	12.3900	13.1500	+8.230%	25,448,513	+0.837%
2026-04-28	12.5800	12.5800	12.0300	12.1500	-0.246%	14,261,535	+9.136%
2026-04-27	12.0500	12.6500	12.0300	12.1800	+2.439%	11,395,540	+8.867%
2026-04-24	12.4000	12.4200	11.8400	11.8900	-8.185%	24,167,167	+11.522%
2026-04-23	12.4100	13.0200	12.3800	12.9500	+5.028%	23,380,288	+2.394%
2026-04-22	12.0900	12.5100	11.9800	12.3300	+1.901%	17,744,991	+7.543%
2026-04-21	11.5800	12.2300	11.5200	12.1000	+5.677%	23,312,275	+9.587%
2026-04-20	11.5600	11.7400	11.3500	11.4500	+0.087%	16,669,443	+15.808%
2026-04-17	11.9000	11.9000	10.9600	11.4400	-9.637%	38,958,732	+15.909%
2026-04-16	12.1400	12.8500	12.0800	12.6600	+3.941%	18,693,765	+4.739%
2026-04-15	12.4600	12.6400	12.1500	12.1800	-2.716%	13,522,720	+8.867%
2026-04-14	12.3400	12.6400	12.2200	12.5200	-1.727%	15,405,225	+5.911%
2026-04-13	13.4000	13.5600	12.6900	12.7400	-1.925%	22,131,219	+4.082%
2026-04-10	13.0300	13.1800	12.5100	12.9900	-0.077%	24,735,823	+2.079%
2026-04-09	14.3600	14.6200	12.6100	13.0000	-9.910%	39,222,506	+2.000%
2026-04-08	13.1700	14.6000	13.0600	14.4300	-9.813%	44,642,013	-8.108%
2026-04-07	15.7200	16.8700	15.7100	16.0000	+0.439%	22,275,404	-17.125%
2026-04-06	14.5600	16.0100	14.4100	15.9300	+8.811%	24,876,876	-16.761%
2026-04-02	15.5600	15.5600	14.4100	14.6400	-0.204%	32,201,170	-9.426%
2026-04-01	15.2900	15.6400	14.2300	14.6700	-6.887%	38,260,267	-9.611%
2026-03-31	15.9300	16.4100	15.6000	15.7550	-6.775%	44,498,130	-15.836%
2026-03-30	17.3000	17.6000	16.6700	16.9000	-3.484%	23,122,933	-21.538%
2026-03-27	17.4200	17.5700	16.8900	17.5100	+4.164%	26,930,901	-24.272%
2026-03-26	17.0300	17.3500	16.5200	16.8100	+0.478%	26,098,439	-21.118%
2026-03-25	16.2700	17.1700	15.7900	16.7300	+0.905%	27,986,694	-20.741%
2026-03-24	16.6600	17.6200	16.4900	16.5800	+4.937%	48,746,262	-20.024%
2026-03-23	15.1200	16.3100	15.0500	15.8000	+0.254%	53,923,836	-16.076%
2026-03-20	14.7300	15.9200	14.4600	15.7600	+10.364%	67,727,476	-15.863%
2026-03-19	15.7600	16.8000	13.8400	14.2800	-3.903%	100,716,400	-7.143%
2026-03-18	13.2700	15.0900	12.9800	14.8600	+14.572%	54,941,188	-10.767%
2026-03-17	12.1700	13.1000	12.0200	12.9700	+5.619%	14,521,199	+2.236%
2026-03-16	12.8600	12.8600	12.1500	12.2800	-6.188%	18,673,123	+7.980%
2026-03-13	12.5100	13.5500	12.5000	13.0900	+2.186%	29,339,683	+1.299%
2026-03-12	12.5600	13.2500	12.5300	12.8100	+2.644%	23,758,589	+3.513%
2026-03-11	11.5100	12.5200	11.5100	12.4800	+9.570%	20,974,211	+6.250%
2026-03-10	11.0800	11.6100	10.7800	11.3900	-0.784%	23,927,855	+16.418%
2026-03-09	12.6800	13.0200	11.4700	11.4800	-8.013%	30,885,927	+15.505%
2026-03-06	12.3200	12.9700	12.1700	12.4800	+1.794%	28,634,135	+6.250%
2026-03-05	11.3700	12.5700	11.3600	12.2600	+9.660%	42,657,524	+8.157%
2026-03-04	10.9500	11.2500	10.5100	11.1800	-2.528%	38,093,393	+18.605%
2026-03-03	13.2700	13.4300	11.2400	11.4700	+0.968%	50,636,132	+15.606%
2026-03-02	11.2100	11.9100	10.9600	11.3600	+17.234%	46,153,312	+16.725%
2026-02-27	9.5700	9.7700	9.4400	9.6900	+2.431%	11,736,300	+36.842%
2026-02-26	9.2600	9.7300	9.2000	9.4600	+1.611%	7,750,864	+40.169%
2026-02-25	9.2800	9.3700	9.0900	9.3100	-0.428%	1,236,703	+42.427%
2026-02-24	9.2500	9.4000	9.0400	9.3500	-0.953%	7,263,342	+41.818%
2026-02-23	9.4800	9.7000	9.2700	9.4400	-2.378%	5,618,087	+40.466%
2026-02-20	9.9100	9.9500	9.6000	9.6700	-2.126%	7,414,014	+37.125%
2026-02-19	9.4900	10.2500	9.4000	9.8800	+3.673%	11,797,057	+34.211%
2026-02-18	8.9500	9.5900	8.8200	9.5300	+8.542%	10,149,914	+39.140%
2026-02-17	9.3000	9.3000	8.5600	8.7800	-6.197%	11,116,948	+51.025%
2026-02-13	9.2400	9.5500	9.1400	9.3600	+0.862%	6,046,038	+41.667%
2026-02-12	9.6900	9.8600	9.1500	9.2800	-5.015%	9,978,562	+42.888%
2026-02-11	10.3600	10.4100	9.7400	9.7700	-3.744%	7,350,913	+35.722%
2026-02-10	10.2300	10.2900	9.8300	10.1500	-0.197%	6,919,505	+30.640%
2026-02-09	9.8400	10.1800	9.5900	10.1700	+2.831%	9,261,763	+30.383%
2026-02-06	9.5200	9.9500	9.4700	9.8900	+6.116%	11,930,087	+34.075%
2026-02-05	9.3900	9.5600	8.9900	9.3200	-2.917%	12,320,136	+42.275%
2026-02-04	9.5200	9.7400	9.2500	9.6000	+1.266%	11,881,304	+38.125%
2026-02-03	9.0500	9.5600	8.9400	9.4800	+5.100%	11,835,128	+39.873%
2026-02-02	9.3800	9.7500	9.0000	9.0200	-8.053%	10,620,532	+47.007%
2026-01-30	9.5600	10.0300	9.3600	9.8100	+1.448%	11,736,232	+35.168%
2026-01-29	9.6300	9.8500	9.4100	9.6700	+1.682%	11,438,975	+37.125%
2026-01-28	8.8000	9.5300	8.7800	9.5100	+6.854%	11,434,162	+39.432%
2026-01-27	9.1100	9.6800	8.8900	8.9000	-5.218%	13,247,057	+48.989%
2026-01-26	9.8900	9.8900	9.3200	9.3900	-5.056%	9,598,915	+41.214%
2026-01-23	9.7700	10.0100	9.5300	9.8900	+3.669%	10,085,584	+34.075%
2026-01-22	10.0200	10.0200	9.3500	9.5400	+5.414%	20,660,096	+38.994%
2026-01-21	8.7500	9.0800	8.7200	9.0500	+6.596%	13,654,980	+46.519%
2026-01-20	8.5100	8.7700	8.3200	8.4900	-3.523%	12,475,117	+56.184%
2026-01-16	8.1200	8.8100	8.1000	8.8000	+10.692%	14,701,484	+50.682%
2026-01-15	7.8600	8.1500	7.7000	7.9500	+0.252%	9,599,488	+66.792%
2026-01-14	7.9000	8.2700	7.7200	7.9300	+0.635%	13,172,294	+67.213%
2026-01-13	7.5800	8.2300	7.5300	7.8800	+6.631%	19,686,174	+68.274%
2026-01-12	7.1200	7.4700	6.8200	7.3900	+2.639%	12,882,271	+79.432%
2026-01-09	7.5500	7.5900	7.1900	7.2000	-4.255%	11,696,086	+84.167%
2026-01-08	6.7600	7.5900	6.7600	7.5200	+10.102%	15,236,127	+76.330%
2026-01-07	6.9700	6.9700	6.6400	6.8300	-1.868%	13,547,849	+94.143%
2026-01-06	6.7800	7.0100	6.7000	6.9600	+1.903%	9,900,866	+90.517%
2026-01-05	7.1900	7.1900	6.7600	6.8300	-2.983%	13,400,930	+94.143%
2026-01-02	6.9000	7.2000	6.8600	7.0400	+3.075%	7,935,708	+88.352%
2025-12-31	6.9300	7.0800	6.8200	6.8300	-2.707%	12,080,911	+94.143%
2025-12-30	7.0300	7.3400	6.9900	7.0200	+0.143%	8,811,986	+88.889%
2025-12-29	6.9900	7.1200	6.9100	7.0100	+1.009%	10,194,432	+89.158%
2025-12-26	7.1900	7.2300	6.8300	6.9400	-3.878%	11,099,389	+91.066%
2025-12-24	7.0900	7.4000	6.8900	7.2200	+2.557%	12,461,335	+83.657%
2025-12-23	6.6200	7.0500	6.4500	7.0400	+6.344%	17,278,234	+88.352%
2025-12-22	6.4900	6.6600	6.3800	6.6200	+3.762%	11,412,686	+100.302%
2025-12-19	6.0700	6.4200	6.0700	6.3800	+5.107%	22,789,526	+107.837%
2025-12-18	6.0100	6.3200	5.8900	6.0700	+2.189%	12,249,652	+118.451%
2025-12-17	5.9800	6.0900	5.8400	5.9400	+0.169%	10,064,504	+123.232%
2025-12-16	5.9300	6.0700	5.7200	5.9300	+0.338%	16,077,622	+123.609%
2025-12-15	6.1300	6.1700	5.9100	5.9100	-3.589%	12,340,642	+124.365%
2025-12-12	6.2300	6.4700	6.1100	6.1300	-1.763%	9,754,121	+116.313%
2025-12-11	6.0000	6.2500	5.8800	6.2400	+2.801%	14,505,793	+112.500%
2025-12-10	6.5500	6.5900	6.0300	6.0700	-8.584%	23,554,585	+118.451%
2025-12-09	6.5500	6.7000	6.5300	6.6400	+0.606%	9,137,927	+99.699%
2025-12-08	6.7100	6.8900	6.5600	6.6000	-3.226%	9,076,131	+100.909%
2025-12-05	7.0000	7.2600	6.8000	6.8200	-2.849%	10,251,132	+94.428%
2025-12-04	6.9800	7.1200	6.9500	7.0200	+1.739%	8,692,480	+88.889%
2025-12-03	6.5100	6.9300	6.5100	6.9000	+4.545%	11,584,290	+92.174%
2025-12-02	6.9300	6.9400	6.6000	6.6000	-4.070%	15,258,450	+100.909%
2025-12-01	7.3000	7.3300	6.8600	6.8800	-8.037%	9,775,963	+92.733%
2025-11-28	7.0900	7.5700	7.0900	7.4813	+4.927%	4,575,636	+77.242%
2025-11-26	6.8700	7.2600	6.8700	7.1300	+3.634%	6,729,270	+85.975%
2025-11-25	6.9300	6.9500	6.7200	6.8800	-2.134%	8,237,089	+92.733%
2025-11-24	7.1300	7.1300	6.7500	7.0300	-3.034%	13,382,338	+88.620%
2025-11-21	7.0800	7.4600	6.9500	7.2500	+1.541%	11,374,202	+82.897%
2025-11-20	7.8000	7.9800	7.1400	7.1400	-8.108%	9,784,973	+85.714%
2025-11-19	7.7100	7.8800	7.5300	7.7700	-1.396%	8,556,885	+70.656%
2025-11-18	8.0200	8.0600	7.7700	7.8800	-2.956%	7,216,079	+68.274%
2025-11-17	7.9800	8.2200	7.9100	8.1200	+1.627%	6,446,208	+63.300%
2025-11-14	7.8600	8.2400	7.7900	7.9900	+1.654%	5,584,663	+65.957%
2025-11-13	8.1100	8.5700	7.8600	7.8600	-3.202%	11,192,463	+68.702%
2025-11-12	7.8200	8.1600	7.6900	8.1200	+7.835%	10,389,011	+63.300%
2025-11-11	8.3800	8.3800	7.4900	7.5300	-11.412%	20,413,238	+76.096%
2025-11-10	9.0200	9.0200	7.7700	8.5000	+6.383%	18,846,714	+56.000%
2025-11-07	7.7800	8.0300	7.6400	7.9900	+3.230%	9,309,932	+65.957%
2025-11-06	7.7800	7.9000	7.4700	7.7400	-0.386%	6,866,523	+71.318%
2025-11-05	8.0000	8.0600	7.7200	7.7700	-2.387%	9,080,173	+70.656%
2025-11-04	8.1900	8.2200	7.8000	7.9600	-4.671%	8,491,342	+66.583%
2025-11-03	8.5800	8.6100	8.3100	8.3500	-2.453%	6,114,212	+58.802%
2025-10-31	8.6100	8.7800	8.5400	8.5600	0.000%	6,382,775	+54.907%
2025-10-30	8.6600	8.9500	8.5600	8.5600	-2.506%	8,240,368	+54.907%
2025-10-29	9.3600	9.3800	8.7300	8.7800	-6.397%	8,722,246	+51.025%
2025-10-28	9.3200	9.4800	9.3000	9.3800	+0.214%	5,528,689	+41.365%
2025-10-27	9.6200	9.6600	9.3000	9.3600	-1.370%	6,901,446	+41.667%
2025-10-24	9.7900	9.8100	9.4400	9.4900	-1.556%	4,961,325	+39.726%
2025-10-23	9.7800	9.8100	9.3800	9.6400	+1.048%	7,445,320	+37.552%
2025-10-22	9.6000	9.6500	9.2300	9.5400	-0.935%	8,417,155	+38.994%
2025-10-21	9.2800	9.8000	9.1900	9.6300	+3.772%	9,362,846	+37.695%
2025-10-20	8.8900	9.3100	8.8100	9.2800	+4.740%	7,244,053	+42.888%
2025-10-17	9.0000	9.1600	8.7900	8.8600	-3.063%	10,296,860	+49.661%
2025-10-16	9.2400	9.4800	8.8700	9.1400	+0.219%	15,866,237	+45.077%
2025-10-15	9.1400	9.6000	9.1200	9.1200	+1.446%	11,151,105	+45.395%
2025-10-14	8.7100	9.2600	8.6100	8.9900	-0.443%	16,541,856	+47.497%
2025-10-13	9.3100	9.3900	9.0300	9.0300	-4.343%	14,241,244	+46.844%
2025-10-10	9.9800	10.5200	9.4300	9.4400	-24.960%	41,721,751	+40.466%
2025-10-09	13.0700	13.3100	12.4700	12.5800	-3.454%	6,657,143	+5.405%
2025-10-08	12.9800	13.2700	12.8600	13.0300	+0.930%	5,068,334	+1.765%
2025-10-07	13.8000	13.8100	12.8200	12.9100	-7.455%	8,813,190	+2.711%
2025-10-06	14.2300	14.4100	13.9300	13.9500	0.000%	4,697,230	-4.946%
2025-10-03	13.8000	14.0400	13.7300	13.9500	+1.307%	4,034,597	-4.946%
2025-10-02	14.6700	14.7700	13.7500	13.7700	-6.390%	5,429,300	-3.704%
2025-10-01	14.1700	14.7200	14.1700	14.7100	+3.665%	4,600,760	-9.857%
2025-09-30	14.0100	14.5100	14.0000	14.1900	0.000%	5,949,040	-6.554%
2025-09-29	14.7900	14.7900	14.1200	14.1900	-4.316%	5,734,402	-6.554%
2025-09-26	14.7600	15.2800	14.7300	14.8300	+0.611%	6,004,161	-10.587%
2025-09-25	14.0100	14.8000	13.9600	14.7400	+1.515%	6,225,673	-10.041%
2025-09-24	14.8500	14.9900	14.5200	14.5200	-0.412%	5,124,638	-8.678%
2025-09-23	14.3700	14.7600	14.3200	14.5800	+2.532%	8,313,824	-9.053%
2025-09-22	13.3700	14.2200	13.3300	14.2200	+7.159%	10,236,469	-6.751%
2025-09-19	13.7000	13.7800	13.1700	13.2700	-4.188%	49,638,556	-0.075%
2025-09-18	14.0900	14.2200	13.8000	13.8500	-0.788%	10,242,669	-4.260%
2025-09-17	14.0700	14.2700	13.7800	13.9600	-0.993%	7,904,235	-5.014%
2025-09-16	13.7000	14.1100	13.7000	14.1000	+3.297%	6,579,704	-5.957%
2025-09-15	13.6500	13.7700	13.5300	13.6500	+0.442%	6,112,417	-2.857%
2025-09-12	13.7900	13.8200	13.5100	13.5900	-0.875%	5,155,402	-2.428%
2025-09-11	13.8700	13.9900	13.6400	13.7100	-1.791%	8,908,926	-3.282%
2025-09-10	13.4400	14.0800	13.3800	13.9600	+5.120%	10,224,227	-5.014%
2025-09-09	13.6600	13.8700	13.2800	13.2800	-1.993%	6,667,969	-0.151%
2025-09-08	13.0900	13.5800	13.0900	13.5500	+5.447%	9,536,258	-2.140%
2025-09-05	12.9900	13.2000	12.7400	12.8500	-0.233%	4,713,214	+3.191%
2025-09-04	12.7300	13.0700	12.6900	12.8800	+1.258%	3,074,088	+2.950%
2025-09-03	12.9800	13.0500	12.6900	12.7200	-2.154%	6,618,450	+4.245%
2025-09-02	12.7600	13.0300	12.5000	13.0000	0.000%	5,296,824	+2.000%
2025-08-29	12.7000	13.0300	12.5600	13.0000	+1.483%	4,614,905	+2.000%
2025-08-28	13.2800	13.2800	12.6500	12.8100	-1.462%	5,926,663	+3.513%
2025-08-27	12.8200	13.2800	12.8200	13.0000	+0.932%	7,483,989	+2.000%
2025-08-26	13.1200	13.2000	12.8700	12.8800	-3.737%	5,595,819	+2.950%
2025-08-25	13.0200	13.6700	12.8700	13.3800	+4.125%	7,057,947	-0.897%
2025-08-22	12.8200	13.1000	12.6600	12.8500	+0.548%	5,202,422	+3.191%
2025-08-21	12.5000	13.0300	12.3800	12.7800	+1.752%	4,667,087	+3.756%
2025-08-20	12.1100	12.6600	12.0000	12.5600	+2.280%	5,645,430	+5.573%
2025-08-19	12.2600	12.5400	12.1500	12.2800	-0.808%	3,829,241	+7.980%
2025-08-18	12.1200	12.4100	11.9400	12.3800	-0.881%	6,177,414	+7.108%
2025-08-15	13.6800	13.6800	12.4600	12.4900	-8.965%	11,125,772	+6.165%
2025-08-14	13.4800	14.0600	13.3500	13.7200	+0.513%	6,068,530	-3.353%
2025-08-13	13.8000	13.8500	12.8000	13.6500	+12.161%	14,328,923	-2.857%
2025-08-12	12.8700	12.9300	12.1200	12.1700	+0.996%	8,538,507	+8.956%
2025-08-11	12.2900	12.3400	11.9000	12.0500	-2.508%	7,623,479	+10.041%
2025-08-08	13.7500	13.8100	12.3500	12.3600	-9.451%	9,546,698	+7.282%
2025-08-07	14.4800	14.5300	13.6200	13.6500	-4.745%	7,693,993	-2.857%
2025-08-06	14.7300	15.0100	14.2200	14.3300	-2.913%	8,404,269	-7.467%
2025-08-05	14.8400	14.9900	14.3700	14.7600	-1.205%	5,127,829	-10.163%
2025-08-04	15.0400	15.1400	14.8800	14.9400	+0.268%	3,836,338	-11.245%
2025-08-01	14.9500	14.9800	14.5800	14.9000	-2.932%	4,635,710	-11.007%
2025-07-31	15.1800	15.6400	15.0300	15.3500	-0.065%	3,657,930	-13.616%
2025-07-30	15.8200	15.9900	15.0800	15.3600	-1.978%	7,476,580	-13.672%
2025-07-29	15.2300	15.8100	14.8500	15.6700	+3.228%	7,316,198	-15.380%
2025-07-28	15.4000	15.6200	14.9400	15.1800	+4.330%	10,972,515	-12.648%
2025-07-25	14.4400	14.6200	14.1100	14.5500	+0.553%	3,586,347	-8.866%
2025-07-24	14.6800	14.8000	14.3000	14.4700	-2.031%	3,558,237	-8.362%
2025-07-23	14.4500	15.1000	14.3000	14.7700	-2.121%	4,221,374	-10.223%
2025-07-22	14.8600	15.6400	14.8600	15.0900	-0.593%	3,542,941	-12.127%
2025-07-21	15.8800	15.9500	15.0600	15.1800	-4.528%	4,570,619	-12.648%
2025-07-18	16.4100	16.9600	15.7400	15.9000	-2.394%	3,591,653	-16.604%
2025-07-17	15.9300	16.4400	15.6900	16.2900	+0.123%	3,251,932	-18.600%
2025-07-16	16.9400	17.0200	15.9500	16.2700	-1.870%	3,755,812	-18.500%
2025-07-15	16.4200	16.7100	16.2800	16.5800	-1.251%	2,297,436	-20.024%
2025-07-14	17.8500	18.0900	16.6900	16.7900	-6.253%	5,248,738	-21.024%
2025-07-11	17.3600	18.1600	16.8700	17.9100	+6.165%	4,889,725	-25.963%
2025-07-10	16.2200	16.9300	15.8500	16.8700	+2.803%	3,441,502	-21.399%
2025-07-09	16.2500	16.6000	16.0000	16.4100	+4.058%	4,254,954	-19.196%
2025-07-08	15.2400	15.9800	14.9400	15.7700	+4.161%	3,988,470	-15.916%
2025-07-07	15.3500	15.3500	14.6900	15.1400	-3.011%	3,373,194	-12.417%
2025-07-03	15.6600	15.9500	15.2300	15.6100	+0.905%	3,044,260	-15.054%
2025-07-02	14.9900	15.7500	14.5100	15.4700	+3.756%	6,436,092	-14.286%
2025-07-01	15.2500	15.4000	14.7200	14.9100	-4.239%	6,247,061	-11.066%
2025-06-30	15.7600	15.8500	15.2600	15.5700	-1.017%	3,834,640	-14.836%
2025-06-27	16.8400	16.8400	15.3600	15.7300	-6.202%	4,683,317	-15.702%
2025-06-26	16.4800	17.3200	16.4100	16.7700	+3.775%	3,827,807	-20.930%
2025-06-25	16.7200	16.7500	16.1200	16.1600	-3.407%	3,742,358	-17.946%
2025-06-24	16.4000	16.8700	15.5500	16.7300	+1.210%	7,155,273	-20.741%
2025-06-23	19.3300	19.3300	16.0700	16.5300	-13.274%	11,964,591	-19.782%
2025-06-20	18.6000	19.2500	18.1900	19.0600	+4.324%	7,614,390	-30.430%
2025-06-18	17.6600	18.3700	17.6100	18.2700	+3.104%	6,231,055	-27.422%
2025-06-17	17.4500	17.8100	16.6900	17.7200	+1.606%	6,953,393	-25.169%
2025-06-16	17.8500	18.1800	16.7300	17.4400	-1.022%	7,201,918	-23.968%
2025-06-13	16.6600	17.6600	16.5500	17.6200	+5.572%	6,855,683	-24.745%
2025-06-12	16.5400	16.7300	15.8100	16.6900	-0.714%	5,137,594	-20.551%
2025-06-11	17.3500	17.3700	16.1200	16.8100	-1.408%	5,612,376	-21.118%
2025-06-10	16.3900	17.2700	16.0600	17.0500	+8.254%	8,154,062	-22.229%
2025-06-09	15.6400	15.9200	14.7300	15.7500	+3.482%	5,921,081	-15.810%
2025-06-06	14.2200	15.2200	13.9900	15.2200	+7.943%	5,553,134	-12.878%
2025-06-05	14.9800	15.0400	13.9000	14.1000	-5.559%	8,503,548	-5.957%
2025-06-04	14.6000	15.7800	14.4900	14.9300	+4.114%	17,022,888	-11.186%
2025-06-03	12.0200	14.3500	12.0100	14.3400	+21.525%	17,991,630	-7.531%
2025-06-02	11.6700	11.8300	11.3800	11.8000	+2.076%	3,907,293	+12.373%
2025-05-30	11.5900	11.8800	11.4800	11.5600	-2.365%	9,722,686	+14.706%
2025-05-29	11.9200	12.0100	11.6900	11.8400	-1.086%	3,681,637	+11.993%
2025-05-28	12.4500	12.4500	11.8100	11.9700	-3.312%	5,624,328	+10.777%
2025-05-27	11.7600	12.9000	11.5200	12.3800	+8.501%	10,103,746	+7.108%
2025-05-23	11.1600	597.3900	11.1000	11.4100	+3.916%	6,181,830	+16.214%
2025-05-22	10.2300	604.6700	10.1700	10.9800	+5.476%	6,851,255	+20.765%
2025-05-21	10.3400	10.8100	10.3400	10.4100	-0.096%	5,234,169	+27.378%
2025-05-20	10.1800	10.7300	10.1800	10.4200	+3.168%	5,472,390	+27.255%
2025-05-19	9.5900	10.1200	9.5900	10.1000	+3.272%	4,600,956	+31.287%
2025-05-16	9.9500	9.9500	9.5300	9.7800	-0.407%	7,744,401	+35.583%
2025-05-15	9.8800	10.0900	9.7300	9.8200	-3.060%	6,312,434	+35.031%
2025-05-14	10.5000	10.5000	9.6900	10.1300	-5.680%	10,404,462	+30.898%
2025-05-13	9.7600	10.9500	9.6900	10.7400	+8.266%	10,647,356	+23.464%
2025-05-12	9.9700	10.2700	9.7200	9.9200	+6.210%	8,901,669	+33.669%
2025-05-09	9.2600	9.5000	9.0500	9.3400	+1.965%	6,864,358	+41.970%
2025-05-08	9.3100	9.4100	9.1400	9.1600	+2.004%	5,133,013	+44.760%
2025-05-07	8.7600	8.9800	8.7200	8.9800	+3.456%	4,000,424	+47.661%
2025-05-06	8.5400	8.7700	8.4100	8.6800	+1.402%	2,929,485	+52.765%
2025-05-05	8.7000	8.7700	8.4900	8.5600	-2.838%	3,512,059	+54.907%
2025-05-02	8.8600	9.1300	8.7500	8.8100	+1.148%	4,057,470	+50.511%
2025-05-01	8.4900	9.0200	8.4900	8.7100	+3.690%	3,620,202	+52.239%
2025-04-30	8.1800	8.5000	8.1300	8.4000	-2.326%	2,536,113	+57.857%
2025-04-29	8.5700	8.6800	8.4900	8.6000	-0.116%	2,772,142	+54.186%
2025-04-28	8.5600	8.7300	8.3400	8.6100	-0.116%	5,647,127	+54.007%
2025-04-25	8.6200	8.6200	8.2600	8.6200	-0.920%	6,041,891	+53.828%
2025-04-24	9.0400	9.1900	8.5500	8.7000	-3.010%	5,061,249	+52.414%
2025-04-23	8.9600	9.4200	8.7600	8.9700	+4.424%	3,637,578	+47.826%
2025-04-22	8.6600	9.0300	8.5000	8.5900	+0.233%	3,299,230	+54.366%
2025-04-21	8.3600	8.6800	8.3400	8.5700	-0.810%	3,241,366	+54.726%
2025-04-17	8.9000	9.0900	8.6000	8.6400	-2.921%	3,590,633	+53.472%
2025-04-16	8.1600	9.3000	8.1400	8.9000	+6.971%	5,834,772	+48.989%
2025-04-15	8.4000	8.7200	8.2500	8.3200	-1.887%	4,623,199	+59.375%
2025-04-14	9.0500	9.0500	8.2300	8.4800	+2.539%	6,594,971	+56.368%
2025-04-11	7.8700	8.4800	7.7600	8.2700	+6.026%	7,905,033	+60.339%
2025-04-10	8.4300	8.4900	7.4700	7.8000	-10.550%	8,829,949	+70.000%
2025-04-09	7.6200	9.0600	7.2400	8.7200	+10.660%	13,230,150	+52.064%
2025-04-08	7.6200	9.0900	7.6200	7.8800	+13.873%	12,997,432	+68.274%
2025-04-07	7.1600	7.7800	6.7600	6.9200	-6.864%	13,385,387	+91.618%
2025-04-04	8.6500	8.6500	7.3200	7.4300	-16.983%	16,843,223	+78.466%
2025-04-03	9.3200	9.6400	8.8500	8.9500	-10.141%	8,589,956	+48.156%
2025-04-02	9.9400	10.1300	9.8400	9.9600	-0.300%	2,465,954	+33.133%
2025-04-01	10.3900	10.4000	9.8300	9.9900	-3.104%	3,096,405	+32.733%
2025-03-31	9.8300	10.4800	9.6300	10.3100	+3.931%	3,652,167	+28.613%
2025-03-28	10.5800	10.5800	9.8300	9.9200	-6.767%	6,159,663	+33.669%
2025-03-27	11.0100	11.2400	10.5300	10.6400	-5.254%	6,144,446	+24.624%
2025-03-26	11.6500	11.8200	11.1900	11.2300	-1.921%	4,210,512	+18.077%
2025-03-25	11.6100	12.0600	11.2800	11.4500	-1.208%	5,828,447	+15.808%
2025-03-24	11.7200	12.0600	11.3400	11.5900	0.000%	5,336,834	+14.409%
2025-03-21	11.6600	12.2500	11.4800	11.5900	-1.946%	11,592,450	+14.409%
2025-03-20	11.1900	11.9000	11.1000	11.8200	+5.536%	6,344,762	+12.183%
2025-03-19	11.5700	12.0100	11.0000	11.2000	+2.752%	12,097,180	+18.393%
2025-03-18	11.3000	11.5100	10.5000	10.9000	-3.111%	5,336,191	+21.651%
2025-03-17	10.6500	11.4300	10.2000	11.2500	+5.634%	6,979,969	+17.867%
2025-03-14	10.0000	10.7700	10.0000	10.6500	+9.794%	5,761,138	+24.507%
2025-03-13	10.5500	10.8800	9.6000	9.7000	-5.366%	7,756,389	+36.701%
2025-03-12	10.0300	10.9300	9.4600	10.2500	+5.779%	8,060,307	+29.366%
2025-03-11	8.9800	10.2600	8.8400	9.6900	+7.428%	13,630,296	+36.842%
2025-03-10	9.1800	9.7100	8.9200	9.0200	-2.275%	8,976,772	+47.007%
2025-03-07	9.2300	9.8900	8.6500	9.2300	+1.540%	16,672,488	+43.662%
2025-03-06	11.3600	11.7200	8.7700	9.0900	-36.300%	42,878,994	+45.875%
2025-03-05	13.7000	14.4500	13.5000	14.2700	+3.481%	6,651,737	-7.078%
2025-03-04	13.7800	14.4400	13.3000	13.7900	-0.934%	1,247,428	-3.843%
2025-03-03	15.4600	15.8000	13.8900	13.9200	-7.876%	5,458,383	-4.741%
2025-02-28	13.9100	15.9200	13.7500	15.1100	+8.549%	7,138,325	-12.244%
2025-02-27	14.3700	14.7700	13.9000	13.9200	-1.903%	3,422,719	-4.741%
2025-02-26	14.4700	15.1200	13.9500	14.1900	+0.496%	5,100,635	-6.554%
2025-02-25	15.3200	15.3200	13.8900	14.1200	-6.983%	6,919,957	-6.091%
2025-02-24	15.4300	16.0000	15.1800	15.1800	-1.365%	2,632,447	-12.648%
2025-02-21	16.4500	16.4500	15.2800	15.3900	-7.009%	4,597,712	-13.840%
2025-02-20	15.9300	17.0000	15.6700	16.5500	+2.923%	5,127,801	-19.879%
2025-02-19	17.3900	17.4500	15.7200	16.0800	-4.852%	6,361,824	-17.537%
2025-02-18	16.5200	17.3500	16.1700	16.9000	+6.089%	8,120,239	-21.538%

document.getElementById("GXB3XR").onerror = function(){this.style.display='none';}; .dark-mode .XNyQvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNyQvh{ color: #333333; background-color: white; border: 2px solid #333333; }VGVenture Global, Inc.stock NYSE

VG
Venture Global, Inc.
stock NYSE