Venture Global, Inc.
VG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.94 | $15.12 | $14.53 | $14.79 | +0.14% | 23.48M |
| Oct 29, 2026 | $14.43 | $14.98 | $14.43 | $14.77 | +2.93% | 16.73M |
| Oct 28, 2026 | $13.99 | $14.41 | $13.87 | $14.35 | +3.91% | 11.28M |
| Oct 27, 2026 | $13.65 | $14.00 | $13.62 | $13.81 | +0.36% | 8.59M |
| Oct 26, 2026 | $13.74 | $14.08 | $13.59 | $13.76 | -1.71% | 13.23M |
| Oct 23, 2026 | $12.93 | $14.02 | $12.80 | $14.00 | +9.29% | 22.62M |
| Oct 22, 2026 | $12.95 | $13.08 | $12.24 | $12.81 | -0.31% | 19.52M |
| Oct 21, 2026 | $12.59 | $13.18 | $12.51 | $12.85 | +1.90% | 17.09M |
| Oct 20, 2026 | $13.31 | $13.31 | $12.54 | $12.61 | -1.56% | 14.67M |
| Oct 19, 2026 | $12.53 | $12.87 | $12.51 | $12.81 | +0.71% | 13.58M |
| Oct 16, 2026 | $12.52 | $12.72 | $11.89 | $12.72 | +1.76% | 22.60M |
| Oct 15, 2026 | $12.91 | $12.95 | $11.76 | $12.50 | -5.80% | 33.94M |
| Oct 14, 2026 | $13.86 | $13.86 | $13.15 | $13.27 | -4.12% | 10.18M |
| Oct 13, 2026 | $13.15 | $13.89 | $13.09 | $13.84 | +5.41% | 11.73M |
| Oct 12, 2026 | $13.39 | $13.42 | $13.10 | $13.13 | -0.23% | 7.28M |
| Oct 9, 2026 | $13.24 | $13.45 | $13.05 | $13.16 | -0.98% | 6.36M |
| Oct 8, 2026 | $13.39 | $13.55 | $13.11 | $13.29 | +1.84% | 12.71M |
| Oct 7, 2026 | $13.58 | $13.67 | $12.76 | $13.05 | -3.40% | 11.88M |
| Oct 6, 2026 | $13.35 | $13.81 | $13.34 | $13.51 | +0.45% | 8.60M |
| Oct 5, 2026 | $13.11 | $13.71 | $12.87 | $13.45 | +2.44% | 11.02M |
| Oct 2, 2026 | $12.57 | $13.35 | $12.51 | $13.13 | +2.82% | 10.83M |
| Oct 1, 2026 | $12.58 | $12.89 | $12.36 | $12.77 | +1.03% | 11.05M |
| Sep 30, 2026 | $12.52 | $12.84 | $12.47 | $12.64 | +0.80% | 9.31M |
| Sep 29, 2026 | $12.56 | $12.81 | $12.34 | $12.54 | -2.72% | 10.12M |
| Sep 28, 2026 | $12.90 | $13.33 | $12.81 | $12.89 | +2.14% | 13.31M |
| Sep 25, 2026 | $13.01 | $13.09 | $12.60 | $12.62 | -4.61% | 14.79M |
| Sep 24, 2026 | $13.45 | $13.70 | $13.00 | $13.23 | -0.30% | 17.13M |
| Sep 23, 2026 | $13.04 | $13.87 | $13.04 | $13.27 | +2.79% | 17.50M |
| Sep 22, 2026 | $13.39 | $13.57 | $12.87 | $12.91 | -5.49% | 19.42M |
| Sep 21, 2026 | $13.80 | $13.90 | $13.40 | $13.66 | -2.57% | 17.25M |
| Sep 18, 2026 | $14.40 | $14.51 | $14.02 | $14.02 | -2.77% | 16.98M |
| Sep 17, 2026 | $14.41 | $14.61 | $14.19 | $14.42 | -1.57% | 12.88M |
| Sep 16, 2026 | $15.00 | $15.24 | $14.55 | $14.65 | -4.19% | 12.22M |
| Sep 15, 2026 | $15.21 | $15.53 | $15.06 | $15.29 | +0.13% | 10.81M |
| Sep 14, 2026 | $16.08 | $16.30 | $15.19 | $15.27 | -3.35% | 20.00M |
| Sep 11, 2026 | $15.13 | $15.99 | $15.07 | $15.80 | +1.94% | 21.68M |
| Sep 10, 2026 | $15.60 | $15.93 | $15.20 | $15.50 | +1.37% | 19.63M |
| Sep 9, 2026 | $15.01 | $15.46 | $14.87 | $15.29 | +3.80% | 18.37M |
| Sep 8, 2026 | $14.65 | $15.10 | $14.53 | $14.73 | +2.15% | 15.12M |
| Sep 4, 2026 | $14.34 | $14.67 | $14.26 | $14.42 | -0.41% | 7.47M |
| Sep 3, 2026 | $14.68 | $14.85 | $14.39 | $14.48 | -1.70% | 8.32M |
| Sep 2, 2026 | $14.75 | $14.97 | $14.27 | $14.73 | -2.51% | 13.99M |
| Sep 1, 2026 | $14.96 | $15.16 | $14.58 | $15.11 | +3.21% | 15.33M |
| Aug 31, 2026 | $14.58 | $14.83 | $14.39 | $14.64 | +3.24% | 12.94M |
| Aug 28, 2026 | $14.55 | $14.65 | $14.11 | $14.18 | -2.07% | 6.16M |
| Aug 27, 2026 | $14.36 | $14.73 | $13.89 | $14.48 | +1.26% | 11.90M |
| Aug 26, 2026 | $13.78 | $14.41 | $13.72 | $14.30 | +1.63% | 15.03M |
| Aug 25, 2026 | $13.97 | $14.22 | $13.90 | $14.07 | -2.22% | 13.10M |
| Aug 24, 2026 | $14.14 | $14.42 | $13.91 | $14.39 | +1.27% | 12.33M |
| Aug 21, 2026 | $14.36 | $14.54 | $14.18 | $14.21 | -0.56% | 11.49M |
| Aug 20, 2026 | $14.30 | $14.65 | $14.13 | $14.29 | +3.63% | 15.31M |
| Aug 19, 2026 | $14.13 | $14.16 | $13.70 | $13.79 | -2.89% | 12.32M |
| Aug 18, 2026 | $14.03 | $14.43 | $13.93 | $14.20 | +3.27% | 17.23M |
| Aug 17, 2026 | $14.06 | $14.07 | $13.52 | $13.75 | -1.72% | 12.40M |
| Aug 14, 2026 | $13.67 | $14.20 | $13.64 | $13.99 | +3.32% | 13.47M |
| Aug 13, 2026 | $13.32 | $13.81 | $13.17 | $13.54 | -1.31% | 14.85M |
| Aug 12, 2026 | $13.26 | $13.95 | $13.06 | $13.72 | +3.78% | 18.82M |
| Aug 11, 2026 | $13.15 | $14.05 | $12.92 | $13.22 | -7.29% | 23.43M |
| Aug 10, 2026 | $13.75 | $14.28 | $13.75 | $14.26 | +7.54% | 14.87M |
| Aug 7, 2026 | $13.26 | $13.67 | $13.21 | $13.26 | — | 8.87M |
