Venture Global, Inc. Class A VG
NYSE · United States · Industrial Services
$12.62-0.03 (-0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.64 | +0.80% | $12.52 | $12.84 | $12.47 | 9.24M |
| 2026-09-29 | $12.54 | -2.72% | $12.56 | $12.81 | $12.34 | 10.12M |
| 2026-09-28 | $12.89 | +2.14% | $12.90 | $13.33 | $12.81 | 13.30M |
| 2026-09-25 | $12.62 | -4.61% | $13.01 | $13.09 | $12.60 | 14.79M |
| 2026-09-24 | $13.23 | -0.30% | $13.45 | $13.70 | $13.00 | 17.13M |
| 2026-09-23 | $13.27 | +2.79% | $13.04 | $13.87 | $13.04 | 17.50M |
| 2026-09-22 | $12.91 | -5.49% | $13.39 | $13.57 | $12.87 | 19.42M |
| 2026-09-21 | $13.66 | -2.57% | $13.80 | $13.90 | $13.40 | 17.25M |
| 2026-09-18 | $14.02 | -2.77% | $14.40 | $14.51 | $14.02 | 16.98M |
| 2026-09-17 | $14.42 | -1.57% | $14.41 | $14.61 | $14.19 | 12.87M |
| 2026-09-16 | $14.65 | -4.19% | $15.00 | $15.24 | $14.55 | 12.22M |
| 2026-09-15 | $15.29 | +0.13% | $15.21 | $15.53 | $15.06 | 10.80M |
| 2026-09-14 | $15.27 | -3.35% | $16.08 | $16.30 | $15.19 | 20.00M |
| 2026-09-11 | $15.80 | +1.94% | $15.13 | $15.99 | $15.07 | 21.68M |
| 2026-09-10 | $15.50 | +1.37% | $15.60 | $15.93 | $15.20 | 19.63M |
| 2026-09-09 | $15.29 | +3.80% | $15.01 | $15.46 | $14.87 | 18.37M |
| 2026-09-08 | $14.73 | +2.15% | $14.65 | $15.10 | $14.53 | 15.12M |
| 2026-09-04 | $14.42 | -0.41% | $14.34 | $14.67 | $14.26 | 7.47M |
| 2026-09-03 | $14.48 | -1.70% | $14.68 | $14.85 | $14.39 | 8.32M |
| 2026-09-02 | $14.73 | -2.51% | $14.75 | $14.97 | $14.27 | 13.99M |
| 2026-09-01 | $15.11 | +3.21% | $14.96 | $15.16 | $14.58 | 15.33M |
| 2026-08-31 | $14.64 | +3.24% | $14.58 | $14.83 | $14.39 | 12.94M |
| 2026-08-28 | $14.18 | -2.07% | $14.55 | $14.65 | $14.11 | 6.16M |
| 2026-08-27 | $14.48 | +1.26% | $14.36 | $14.73 | $13.89 | 11.90M |
| 2026-08-26 | $14.30 | +1.63% | $13.78 | $14.41 | $13.72 | 15.02M |
| 2026-08-25 | $14.07 | -2.22% | $13.97 | $14.22 | $13.90 | 13.09M |
| 2026-08-24 | $14.39 | +1.27% | $14.14 | $14.42 | $13.91 | 12.33M |
| 2026-08-21 | $14.21 | -0.56% | $14.36 | $14.54 | $14.18 | 11.49M |
| 2026-08-20 | $14.29 | +3.63% | $14.30 | $14.65 | $14.13 | 15.31M |
| 2026-08-19 | $13.79 | -2.89% | $14.13 | $14.16 | $13.70 | 12.32M |
| 2026-08-18 | $14.20 | +3.27% | $14.03 | $14.43 | $13.93 | 17.23M |
| 2026-08-17 | $13.75 | -1.72% | $14.06 | $14.07 | $13.52 | 12.40M |
| 2026-08-14 | $13.99 | +3.32% | $13.67 | $14.20 | $13.64 | 13.47M |
| 2026-08-13 | $13.54 | -1.31% | $13.32 | $13.81 | $13.17 | 14.85M |
| 2026-08-12 | $13.72 | +3.78% | $13.26 | $13.95 | $13.06 | 18.82M |
| 2026-08-11 | $13.22 | -7.29% | $13.15 | $14.05 | $12.92 | 23.43M |
| 2026-08-10 | $14.26 | +7.54% | $13.75 | $14.28 | $13.75 | 14.87M |
| 2026-08-07 | $13.26 | -2.36% | $13.26 | $13.67 | $13.21 | 8.87M |
| 2026-08-06 | $13.58 | +9.25% | $12.75 | $13.67 | $12.66 | 13.17M |
| 2026-08-05 | $12.43 | -3.19% | $12.90 | $12.93 | $12.33 | 9.47M |
| 2026-08-04 | $12.84 | -1.83% | $12.76 | $13.26 | $12.64 | 11.33M |
| 2026-08-03 | $13.08 | -2.24% | $12.70 | $13.36 | $12.63 | 11.55M |
| 2026-07-31 | $13.38 | +1.06% | $13.34 | $13.55 | $13.12 | 10.46M |
| 2026-07-30 | $13.24 | +1.46% | $12.77 | $13.25 | $12.64 | 9.53M |
| 2026-07-29 | $13.05 | +7.23% | $12.85 | $13.17 | $12.80 | 14.01M |
| 2026-07-28 | $12.17 | -5.07% | $12.84 | $13.00 | $12.11 | 15.16M |
| 2026-07-27 | $12.82 | -10.41% | $13.86 | $14.11 | $12.74 | 19.95M |
| 2026-07-24 | $14.31 | -5.61% | $14.91 | $15.12 | $14.29 | 19.52M |
| 2026-07-23 | $15.16 | +2.29% | $15.29 | $15.45 | $15.04 | 22.72M |
| 2026-07-22 | $14.82 | +5.41% | $14.40 | $14.95 | $14.27 | 22.73M |
| 2026-07-21 | $14.06 | -1.61% | $14.20 | $14.56 | $13.88 | 18.13M |
| 2026-07-20 | $14.29 | +3.55% | $13.60 | $14.61 | $13.57 | 23.55M |
| 2026-07-17 | $13.80 | +8.92% | $13.05 | $13.84 | $12.90 | 21.73M |
| 2026-07-16 | $12.67 | -1.86% | $13.19 | $13.25 | $12.65 | 9.61M |
| 2026-07-15 | $12.91 | -2.42% | $13.21 | $13.32 | $12.70 | 12.73M |
| 2026-07-14 | $13.23 | -0.97% | $13.17 | $13.55 | $13.10 | 13.71M |
| 2026-07-13 | $13.36 | +9.15% | $12.68 | $13.46 | $12.55 | 21.38M |
| 2026-07-10 | $12.24 | -2.31% | $12.60 | $12.67 | $12.05 | 10.54M |
| 2026-07-09 | $12.53 | +1.21% | $12.65 | $12.95 | $12.34 | 15.57M |
| 2026-07-08 | $12.38 | +6.82% | $12.13 | $12.84 | $11.98 | 26.85M |
| 2026-07-07 | $11.59 | +6.82% | $11.01 | $11.78 | $10.98 | 12.03M |
| 2026-07-06 | $10.85 | -2.52% | $11.08 | $11.14 | $10.80 | 6.65M |
| 2026-07-02 | $11.13 | +0.91% | $11.27 | $11.35 | $11.01 | 6.82M |
| 2026-07-01 | $11.03 | -0.90% | $11.07 | $11.33 | $10.86 | 8.45M |
| 2026-06-30 | $11.13 | -0.18% | $11.30 | $11.38 | $11.08 | 6.69M |
| 2026-06-29 | $11.15 | +1.83% | $10.89 | $11.33 | $10.88 | 9.49M |
| 2026-06-26 | $10.95 | +1.11% | $10.78 | $10.98 | $10.68 | 8.55M |
| 2026-06-25 | $10.83 | +3.04% | $10.40 | $10.84 | $10.26 | 15.26M |
| 2026-06-24 | $10.51 | -6.24% | $10.92 | $11.10 | $10.31 | 14.87M |
| 2026-06-23 | $11.21 | -0.44% | $11.20 | $11.25 | $10.99 | 10.74M |
| 2026-06-22 | $11.26 | +2.18% | $11.10 | $11.37 | $10.90 | 15.30M |
| 2026-06-18 | $11.02 | -0.27% | $10.88 | $11.08 | $10.59 | 19.83M |
| 2026-06-17 | $11.05 | -0.36% | $11.00 | $11.20 | $10.82 | 16.19M |
| 2026-06-16 | $11.09 | -5.21% | $11.39 | $11.70 | $10.84 | 20.77M |
| 2026-06-15 | $11.70 | -10.55% | $12.30 | $12.30 | $11.66 | 25.40M |
| 2026-06-12 | $13.08 | +2.59% | $12.50 | $13.28 | $12.46 | 10.61M |
| 2026-06-11 | $12.75 | -4.06% | $13.28 | $13.82 | $12.70 | 20.87M |
| 2026-06-10 | $13.29 | +6.58% | $12.58 | $13.42 | $12.54 | 12.03M |
| 2026-06-09 | $12.47 | -2.88% | $12.60 | $12.67 | $12.11 | 13.66M |
| 2026-06-08 | $12.84 | +0.31% | $13.25 | $13.26 | $12.80 | 9.17M |
| 2026-06-05 | $12.80 | -2.74% | $13.10 | $13.20 | $12.78 | 10.19M |
| 2026-06-04 | $13.16 | +5.11% | $12.86 | $13.29 | $12.73 | 11.13M |
| 2026-06-03 | $12.52 | +1.21% | $12.55 | $13.00 | $12.46 | 11.81M |
| 2026-06-02 | $12.37 | -2.44% | $12.61 | $12.80 | $12.31 | 8.29M |
| 2026-06-01 | $12.68 | +5.32% | $12.54 | $13.11 | $12.52 | 15.16M |
| 2026-05-29 | $12.04 | -3.99% | $12.42 | $12.45 | $11.94 | 13.94M |
| 2026-05-28 | $12.54 | +1.37% | $12.60 | $12.82 | $12.43 | 9.07M |
| 2026-05-27 | $12.37 | -4.03% | $12.53 | $12.68 | $12.28 | 14.53M |
| 2026-05-26 | $12.89 | -6.80% | $13.30 | $13.47 | $12.86 | 14.72M |
| 2026-05-22 | $13.83 | +1.99% | $13.29 | $14.03 | $13.21 | 11.20M |