UK Markets closed
NIKKEI 225
27,362.75 -32.26 (-0.12%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.11 +0.10 (+0.12%) GOLD FUTURES
1,931.20 +1.20 (+0.06%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,552.92 -156.25 (-0.84%)
VAALCO Energy, Inc. (EGY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 4.9300 | 5.0300 | 4.8411 | 4.9600 | 4.9600 | 554,173 |
| 25 Jan 2023 | 4.7800 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 545,700 |
| 24 Jan 2023 | 4.8550 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 871,000 |
| 23 Jan 2023 | 4.9200 | 4.9800 | 4.7850 | 4.8500 | 4.8500 | 980,500 |
| 20 Jan 2023 | 4.9600 | 4.9800 | 4.8200 | 4.9100 | 4.9100 | 899,900 |
| 19 Jan 2023 | 4.7400 | 4.9300 | 4.7000 | 4.9200 | 4.9200 | 828,300 |
| 18 Jan 2023 | 4.8900 | 5.0900 | 4.7700 | 4.7800 | 4.7800 | 1,370,200 |
| 17 Jan 2023 | 4.6700 | 4.8600 | 4.6500 | 4.8400 | 4.8400 | 1,266,800 |
| 13 Jan 2023 | 4.6400 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 956,300 |
| 12 Jan 2023 | 4.4800 | 4.6700 | 4.4600 | 4.6400 | 4.6400 | 1,675,400 |
| 11 Jan 2023 | 4.4800 | 4.4900 | 4.3450 | 4.4100 | 4.4100 | 873,700 |
| 10 Jan 2023 | 4.4000 | 4.5000 | 4.2700 | 4.4300 | 4.4300 | 1,287,600 |
| 09 Jan 2023 | 4.4600 | 4.5500 | 4.3250 | 4.3700 | 4.3700 | 1,238,900 |
| 06 Jan 2023 | 4.3500 | 4.4300 | 4.2700 | 4.3700 | 4.3700 | 817,000 |
| 05 Jan 2023 | 4.1900 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 1,200,200 |
| 04 Jan 2023 | 4.1600 | 4.3090 | 4.1100 | 4.2200 | 4.2200 | 1,595,700 |
| 03 Jan 2023 | 4.5000 | 4.5300 | 4.1350 | 4.2500 | 4.2500 | 2,070,800 |
| 30 Dec 2022 | 4.4300 | 4.5650 | 4.3300 | 4.5600 | 4.5600 | 1,297,900 |
| 29 Dec 2022 | 4.4000 | 4.5250 | 4.3820 | 4.4700 | 4.4700 | 1,039,300 |
| 28 Dec 2022 | 4.6400 | 4.6700 | 4.3200 | 4.3900 | 4.3900 | 1,731,100 |
| 27 Dec 2022 | 4.6400 | 4.6800 | 4.5600 | 4.6800 | 4.6800 | 1,053,700 |
| 23 Dec 2022 | 4.4300 | 4.5800 | 4.4100 | 4.5800 | 4.5800 | 1,004,200 |
| 22 Dec 2022 | 4.4900 | 4.5000 | 4.2300 | 4.3800 | 4.3800 | 1,246,000 |
| 21 Dec 2022 | 4.5000 | 4.5600 | 4.3650 | 4.5200 | 4.5200 | 1,346,700 |
| 20 Dec 2022 | 4.2400 | 4.4200 | 4.2300 | 4.3700 | 4.3700 | 1,214,700 |
| 19 Dec 2022 | 4.2900 | 4.4050 | 4.2250 | 4.2600 | 4.2600 | 2,100,400 |
| 16 Dec 2022 | 4.3400 | 4.4350 | 4.0900 | 4.2700 | 4.2700 | 15,674,800 |
| 15 Dec 2022 | 4.3200 | 4.5200 | 4.2300 | 4.4100 | 4.4100 | 3,388,100 |
| 14 Dec 2022 | 4.3500 | 4.4690 | 4.2250 | 4.3100 | 4.3100 | 2,944,700 |
| 13 Dec 2022 | 4.4500 | 4.4580 | 4.1800 | 4.3500 | 4.3500 | 3,250,900 |
| 12 Dec 2022 | 4.1600 | 4.3800 | 4.1550 | 4.3500 | 4.3500 | 3,090,600 |
| 09 Dec 2022 | 4.7300 | 4.7300 | 4.1300 | 4.1300 | 4.1300 | 3,629,300 |
| 08 Dec 2022 | 5.0900 | 5.1400 | 4.7050 | 4.7400 | 4.7400 | 1,634,200 |
| 07 Dec 2022 | 4.9300 | 5.0600 | 4.8500 | 4.9200 | 4.9200 | 1,624,300 |
| 06 Dec 2022 | 5.0200 | 5.1300 | 4.8800 | 4.9500 | 4.9500 | 1,971,900 |
| 05 Dec 2022 | 5.5000 | 5.5850 | 4.9850 | 5.0800 | 5.0800 | 2,023,500 |
| 02 Dec 2022 | 5.1300 | 5.4750 | 5.1300 | 5.3900 | 5.3900 | 1,975,300 |
| 01 Dec 2022 | 5.2200 | 5.3650 | 5.1500 | 5.2100 | 5.2100 | 1,295,200 |
| 30 Nov 2022 | 5.1900 | 5.2100 | 5.0210 | 5.1800 | 5.1800 | 3,281,800 |
| 29 Nov 2022 | 5.1000 | 5.2400 | 5.0200 | 5.0800 | 5.0800 | 1,544,100 |
| 28 Nov 2022 | 5.0700 | 5.1300 | 4.9800 | 5.0200 | 5.0200 | 1,551,300 |
| 25 Nov 2022 | 5.2500 | 5.4000 | 5.2100 | 5.2400 | 5.2400 | 681,800 |
| 23 Nov 2022 | 5.2300 | 5.3500 | 5.1300 | 5.2000 | 5.2000 | 942,900 |
| 22 Nov 2022 | 5.3200 | 5.4600 | 5.1800 | 5.3600 | 5.3600 | 1,572,000 |
| 21 Nov 2022 | 5.1500 | 5.2700 | 4.8000 | 5.2100 | 5.2100 | 2,596,900 |
| 18 Nov 2022 | 5.3200 | 5.5300 | 5.2100 | 5.3700 | 5.3700 | 1,959,400 |
| 17 Nov 2022 | 5.2500 | 5.3700 | 5.1200 | 5.3700 | 5.3700 | 1,602,300 |
| 16 Nov 2022 | 5.5500 | 5.5550 | 5.3000 | 5.3100 | 5.3100 | 1,681,100 |
| 15 Nov 2022 | 5.6300 | 5.6350 | 5.4100 | 5.5500 | 5.5500 | 1,388,200 |
| 14 Nov 2022 | 5.3400 | 5.7300 | 5.3310 | 5.5100 | 5.5100 | 2,047,100 |
| 11 Nov 2022 | 5.2900 | 5.4700 | 5.1000 | 5.3700 | 5.3700 | 3,220,900 |
| 10 Nov 2022 | 5.1200 | 5.1200 | 4.8500 | 5.0800 | 5.0800 | 2,447,200 |
| 09 Nov 2022 | 5.1200 | 5.2600 | 4.9200 | 4.9200 | 4.9200 | 2,338,800 |
| 08 Nov 2022 | 5.1900 | 5.2150 | 5.0400 | 5.1700 | 5.1700 | 1,658,400 |
| 07 Nov 2022 | 5.2000 | 5.3100 | 5.0750 | 5.1800 | 5.1800 | 1,697,300 |
| 04 Nov 2022 | 5.2600 | 5.4100 | 5.0500 | 5.1700 | 5.1700 | 1,377,200 |
| 03 Nov 2022 | 5.0200 | 5.1700 | 4.9550 | 4.9700 | 4.9700 | 1,055,600 |
| 02 Nov 2022 | 5.2000 | 5.2300 | 5.0100 | 5.0100 | 5.0100 | 1,882,900 |
| 01 Nov 2022 | 5.3600 | 5.5800 | 5.2400 | 5.2500 | 5.2500 | 2,214,800 |
| 31 Oct 2022 | 4.9200 | 5.1900 | 4.9100 | 5.1500 | 5.1500 | 1,975,700 |
| 28 Oct 2022 | 5.0600 | 5.0600 | 4.7400 | 4.9500 | 4.9500 | 2,305,000 |
| 27 Oct 2022 | 5.3300 | 5.3400 | 5.0350 | 5.0400 | 5.0400 | 1,502,800 |
| 26 Oct 2022 | 5.1400 | 5.3150 | 5.1400 | 5.2200 | 5.2200 | 1,663,300 |
| 25 Oct 2022 | 5.2700 | 5.3200 | 5.1000 | 5.1400 | 5.1400 | 1,829,700 |
| 24 Oct 2022 | 5.5400 | 5.5400 | 5.2600 | 5.2600 | 5.2600 | 1,853,800 |
| 21 Oct 2022 | 5.5200 | 5.5650 | 5.4150 | 5.5100 | 5.5100 | 1,661,400 |
| 20 Oct 2022 | 5.5300 | 5.6500 | 5.3650 | 5.4200 | 5.4200 | 1,618,500 |
| 19 Oct 2022 | 5.2500 | 5.5000 | 5.2500 | 5.4300 | 5.4300 | 1,967,600 |
| 18 Oct 2022 | 5.6000 | 5.6400 | 5.1600 | 5.2500 | 5.2500 | 2,896,500 |
| 17 Oct 2022 | 5.5000 | 5.6050 | 5.3600 | 5.5600 | 5.5600 | 1,928,700 |
| 14 Oct 2022 | 5.6000 | 5.8300 | 5.3600 | 5.3900 | 5.3900 | 2,793,500 |
| 13 Oct 2022 | 5.0000 | 5.5700 | 4.9900 | 5.5600 | 5.5600 | 10,808,000 |
| 12 Oct 2022 | 4.9600 | 5.1600 | 4.8600 | 5.1500 | 5.1500 | 3,239,200 |
| 11 Oct 2022 | 5.0000 | 5.0000 | 4.7400 | 4.9100 | 4.9100 | 2,311,900 |
| 10 Oct 2022 | 5.3200 | 5.3800 | 5.0200 | 5.0600 | 5.0600 | 1,945,300 |
| 07 Oct 2022 | 5.7800 | 5.8700 | 5.2000 | 5.3100 | 5.3100 | 5,409,000 |
| 06 Oct 2022 | 5.5500 | 5.8200 | 5.5500 | 5.7800 | 5.7800 | 2,503,500 |
| 05 Oct 2022 | 5.1500 | 5.5850 | 5.0300 | 5.5700 | 5.5700 | 2,621,500 |
| 04 Oct 2022 | 4.9400 | 5.1600 | 4.8700 | 5.1500 | 5.1500 | 2,564,100 |
| 03 Oct 2022 | 4.6100 | 4.7950 | 4.6100 | 4.7500 | 4.7500 | 3,519,000 |
| 30 Sept 2022 | 4.3500 | 4.4100 | 4.2350 | 4.3600 | 4.3600 | 5,208,100 |
| 29 Sept 2022 | 4.2400 | 4.4700 | 4.1100 | 4.3600 | 4.3600 | 3,716,100 |
| 28 Sept 2022 | 4.2300 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 2,710,700 |
| 27 Sept 2022 | 4.0400 | 4.3500 | 4.0000 | 4.2000 | 4.2000 | 2,306,600 |
| 26 Sept 2022 | 4.0600 | 4.1500 | 3.9300 | 3.9300 | 3.9300 | 1,660,600 |
| 23 Sept 2022 | 4.3700 | 4.3700 | 4.0500 | 4.1200 | 4.1200 | 2,611,100 |
| 22 Sept 2022 | 4.4800 | 4.6400 | 4.4200 | 4.6000 | 4.6000 | 2,597,300 |
| 21 Sept 2022 | 4.5700 | 4.6200 | 4.4300 | 4.4500 | 4.4500 | 1,187,900 |
| 20 Sept 2022 | 4.6300 | 4.6400 | 4.3800 | 4.4700 | 4.4700 | 1,299,900 |
| 19 Sept 2022 | 4.5200 | 4.7300 | 4.4800 | 4.6800 | 4.6800 | 1,677,500 |
| 16 Sept 2022 | 4.6400 | 4.7500 | 4.4700 | 4.7100 | 4.7100 | 7,283,200 |
| 15 Sept 2022 | 4.5900 | 4.6700 | 4.5150 | 4.6500 | 4.6500 | 2,045,300 |
| 14 Sept 2022 | 4.7000 | 4.9200 | 4.6400 | 4.7400 | 4.7400 | 1,919,400 |
| 13 Sept 2022 | 4.5400 | 4.7000 | 4.5300 | 4.6500 | 4.6500 | 2,375,600 |
| 12 Sept 2022 | 4.7700 | 4.8300 | 4.6350 | 4.6900 | 4.6900 | 2,326,600 |
| 09 Sept 2022 | 4.6100 | 4.7500 | 4.6100 | 4.7300 | 4.7300 | 1,383,500 |
| 08 Sept 2022 | 4.3800 | 4.5300 | 4.3710 | 4.5300 | 4.5300 | 1,253,600 |
| 07 Sept 2022 | 4.4500 | 4.4900 | 4.3250 | 4.4200 | 4.4200 | 1,505,400 |
| 06 Sept 2022 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 1,660,300 |
| 02 Sept 2022 | 4.8500 | 4.9100 | 4.6200 | 4.7200 | 4.7200 | 2,214,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
