Venture Global, Inc. (VG) Historical Stock Data
8.62 ↓0.26 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VG is down -0.16% a day on average. There have been 13 days where Venture Global, Inc. closed green and 17 days where VG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 8.90 | 8.62 | ↓$0.28 (-3.15%) | 8.60 | 9.11 | 3.59M |
| 2025-04-16 | 8.28 | 8.88 | ↑$0.60 (7.25%) | 8.10 | 9.30 | 5.83M |
| 2025-04-15 | 8.40 | 8.29 | ↓$0.11 (-1.31%) | 8.24 | 8.73 | 4.62M |
| 2025-04-14 | 8.54 | 8.42 | ↓$0.12 (-1.41%) | 8.23 | 9.07 | 6.56M |
| 2025-04-11 | 7.79 | 8.28 | ↑$0.49 (6.29%) | 7.75 | 8.49 | 7.59M |
| 2025-04-10 | 8.51 | 7.81 | ↓$0.70 (-8.23%) | 7.46 | 8.52 | 8.83M |
| 2025-04-09 | 7.78 | 8.73 | ↑$0.95 (12.21%) | 7.23 | 9.07 | 12.06M |
| 2025-04-08 | 7.69 | 7.82 | ↑$0.13 (1.69%) | 7.50 | 9.10 | 17.12M |
| 2025-04-07 | 7.25 | 7.00 | ↓$0.25 (-3.45%) | 6.75 | 7.79 | 13.34M |
| 2025-04-04 | 8.70 | 7.48 | ↓$1.22 (-14.02%) | 7.31 | 8.70 | 16.86M |
| 2025-04-03 | 9.50 | 8.98 | ↓$0.52 (-5.47%) | 8.85 | 9.66 | 8.59M |
| 2025-04-02 | 9.87 | 9.96 | ↑$0.09 (0.91%) | 9.83 | 10.15 | 2.45M |
| 2025-04-01 | 10.30 | 10.00 | ↓$0.30 (-2.91%) | 9.83 | 10.43 | 3.10M |
| 2025-03-31 | 9.78 | 10.30 | ↑$0.52 (5.32%) | 9.60 | 10.50 | 3.65M |
| 2025-03-28 | 10.53 | 9.95 | ↓$0.58 (-5.51%) | 9.82 | 10.75 | 6.16M |
| 2025-03-27 | 11.01 | 10.65 | ↓$0.36 (-3.27%) | 10.52 | 11.25 | 6.14M |
| 2025-03-26 | 11.66 | 11.24 | ↓$0.42 (-3.60%) | 11.19 | 11.83 | 4.20M |
| 2025-03-25 | 11.62 | 11.47 | ↓$0.15 (-1.29%) | 11.28 | 12.06 | 5.11M |
| 2025-03-24 | 11.71 | 11.57 | ↓$0.14 (-1.20%) | 11.33 | 12.13 | 4.42M |
| 2025-03-21 | 11.56 | 11.61 | ↑$0.05 (0.43%) | 11.45 | 12.25 | 5.31M |
| 2025-03-20 | 11.10 | 11.78 | ↑$0.68 (6.13%) | 11.07 | 11.90 | 4.67M |
| 2025-03-19 | 11.51 | 11.20 | ↓$0.31 (-2.69%) | 10.94 | 12.05 | 9.40M |
| 2025-03-18 | 11.27 | 10.89 | ↓$0.38 (-3.37%) | 10.50 | 11.59 | 5.46M |
| 2025-03-17 | 10.47 | 11.29 | ↑$0.82 (7.83%) | 10.20 | 11.43 | 6.98M |
| 2025-03-14 | 10.00 | 10.71 | ↑$0.71 (7.10%) | 9.98 | 10.78 | 5.77M |
| 2025-03-13 | 10.55 | 9.68 | ↓$0.87 (-8.25%) | 9.60 | 10.88 | 6.92M |
| 2025-03-12 | 9.97 | 10.25 | ↑$0.28 (2.81%) | 9.46 | 10.94 | 7.44M |
| 2025-03-11 | 8.92 | 9.67 | ↑$0.75 (8.41%) | 8.79 | 10.27 | 13.48M |
| 2025-03-10 | 9.13 | 8.95 | ↓$0.18 (-1.97%) | 8.91 | 9.73 | 9.51M |
| 2025-03-07 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 8.62 | 9.92 | 16.66M |
Create an account or log in to view more rows.
$VG I warned you all fairly you morons.
$VG Bearish..
$VG I'll say it again slowwwllyyyy! Better stocks to short by far
$VG get ready bears and bulls
$VG go to the bathroom
come back to green! I like it!
$VG tomorrow will be an explosion day
I believe it!
$VG Another boring day I believe
$VG just bought a half position.
$VG what V recovery or fake pump
$VG I love you!