UK markets close in 3 hours 5 minutes

Village Super Market, Inc. (VLGEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.97-0.66 (-2.15%)
At close: 04:00PM EDT
29.97 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202430.7430.7429.7929.9729.9722,300
17 May 202431.0031.0030.4230.6330.6317,800
16 May 202430.2230.9130.2230.8230.8231,100
15 May 202430.5230.6529.8330.1030.1028,900
14 May 202429.8030.3529.5630.2830.2827,000
13 May 202429.9930.2529.8029.8329.8324,400
10 May 202429.8130.0029.6629.7529.7525,000
09 May 202429.4829.8129.4829.8129.8119,800
08 May 202429.4529.6229.2529.3029.3028,600
07 May 202429.1029.6329.1029.4529.4516,600
06 May 202428.7429.0528.3428.9928.9923,500
03 May 202428.3228.7528.2128.7528.7518,200
02 May 202428.3328.8027.8528.4728.4726,900
01 May 202428.1028.6828.0528.3228.3219,800
30 Apr 202427.8528.0727.7627.9727.9716,200
29 Apr 202427.4128.0027.4127.9927.9919,000
26 Apr 202427.6327.6527.1627.4027.4025,300
25 Apr 202427.6227.9427.2627.5227.5222,100
24 Apr 202427.3527.6827.0527.6727.6720,900
23 Apr 202427.3527.6726.8627.3327.3320,100
22 Apr 202427.5527.7027.2027.2027.2016,600
19 Apr 202427.0027.5526.7627.5527.5521,200
18 Apr 202427.1627.5826.9627.0027.0026,100
17 Apr 202427.6027.6027.1627.1627.1611,800
16 Apr 202427.5027.8427.2127.3027.3023,700
15 Apr 202427.8628.0027.4627.4827.4822,800
12 Apr 202428.2828.2827.6727.8727.8712,700
11 Apr 202427.9728.4027.6228.2828.2821,700
10 Apr 202428.3428.3427.5227.9927.9924,100
09 Apr 202428.2028.3628.0828.1528.1514,600
08 Apr 202428.2128.2628.0228.2628.2612,600
05 Apr 202428.1428.1627.9228.0528.0513,800
04 Apr 202428.2528.5027.8128.3228.3218,000
03 Apr 202427.8828.1627.7927.9827.9821,000
03 Apr 20240.25 Dividend
02 Apr 202428.3128.5827.9928.0127.7625,600
01 Apr 202428.6929.3828.0728.3128.0629,100
28 Mar 202428.2328.6928.1328.6128.3540,400
27 Mar 202427.7228.4627.5528.0127.7620,100
26 Mar 202428.2128.2827.6027.6727.4214,300
25 Mar 202428.2528.3628.0028.0627.819,400
22 Mar 202428.6528.6527.8028.0827.8316,500
21 Mar 202427.8228.6627.8228.4128.1623,900
20 Mar 202426.9728.0026.9727.9127.6620,300
19 Mar 202427.5027.9327.1227.1326.8913,800
18 Mar 202427.5427.6727.3527.5027.2514,500
15 Mar 202427.1427.8627.1427.5827.3341,900
14 Mar 202427.7327.8827.2127.3127.0717,700
13 Mar 202427.6127.8127.5227.6427.3914,700
12 Mar 202427.5827.9027.4627.6527.4019,700
11 Mar 202426.8627.5326.8627.4627.2159,000
08 Mar 202426.6826.8626.6526.7526.5112,200
07 Mar 202426.4526.6026.4526.5426.309,700
06 Mar 202426.3026.6326.3026.4726.2312,300
05 Mar 202427.2827.2826.3026.3026.0714,500
04 Mar 202426.0126.6626.0026.3126.0825,700
01 Mar 202427.3027.3026.0026.2225.9935,300
29 Feb 202426.9027.5926.8927.3527.1128,800
28 Feb 202426.7726.9226.6626.7026.4633,200
27 Feb 202425.9526.7925.9526.6926.4524,600
26 Feb 202425.7226.2425.5026.0225.7919,000
23 Feb 202425.5025.9725.4325.8425.619,800
22 Feb 202425.3425.4425.1125.4425.2119,700
21 Feb 202425.6425.7025.2325.2925.0617,000
20 Feb 202425.7825.9925.6125.6125.3815,500
16 Feb 202426.0126.1225.8925.9125.6815,400
15 Feb 202425.3926.0225.3926.0225.7917,600
14 Feb 202425.1125.4824.8125.4825.2526,600
13 Feb 202425.3525.3624.9325.1124.8928,000
12 Feb 202425.5726.0625.4025.7025.4728,100
09 Feb 202425.1525.7425.1525.4325.2014,700
08 Feb 202425.1825.5225.1425.3325.1010,000
07 Feb 202425.3325.3325.0125.0124.7914,900
06 Feb 202425.6225.6225.1325.3325.1015,300
05 Feb 202425.0625.4325.0025.2925.0628,600
02 Feb 202425.4725.6725.3725.4425.2116,100
01 Feb 202425.3725.6225.1525.4725.2415,300
31 Jan 202425.8825.9425.4325.4325.2016,700
30 Jan 202425.9326.0225.6726.0225.7927,000
29 Jan 202426.1526.1725.9326.1225.8924,500
26 Jan 202426.6026.6026.0026.1525.9217,900
25 Jan 202426.3226.4726.1026.4726.2329,800
24 Jan 202426.1026.5926.0626.3026.0716,700
23 Jan 202426.2326.2826.0826.1225.8924,900
22 Jan 202425.7526.1725.7126.0825.8540,800
19 Jan 202425.7225.7325.5025.7125.4815,800
18 Jan 202425.7325.7425.4725.5825.3519,400
17 Jan 202425.5025.8825.5025.7825.5518,900
16 Jan 202425.2225.6125.2225.4825.2522,300
12 Jan 202425.4125.4125.0725.2224.9916,700
11 Jan 202425.3525.6324.9825.2224.9928,300
10 Jan 202425.2325.2525.0725.2325.0023,700
09 Jan 202425.3825.4625.2225.3025.0717,200
08 Jan 202425.6425.7225.3425.5825.3520,700
05 Jan 202425.7525.9625.5525.6425.4145,200
04 Jan 202426.1926.2025.5525.7125.4833,300
03 Jan 202426.2526.5026.0226.0225.7933,500
03 Jan 20240.25 Dividend
02 Jan 202426.4226.9926.2426.5226.0440,400
29 Dec 202325.8026.3925.7826.2325.7539,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...