Venture Global, Inc. (VG) Historical Stock Data
7.02 ↑0.13 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VG is down -1.27% a day on average. There have been 10 days where Venture Global, Inc. closed green and 20 days where VG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.94 | 7.02 | ↑$0.08 (1.15%) | 6.92 | 7.13 | 8.31M |
| 2025-12-03 | 6.63 | 6.89 | ↑$0.26 (3.92%) | 6.50 | 6.96 | 11.59M |
| 2025-12-02 | 6.92 | 6.63 | ↓$0.29 (-4.19%) | 6.60 | 6.97 | 15.27M |
| 2025-12-01 | 7.33 | 6.88 | ↓$0.45 (-6.14%) | 6.85 | 7.39 | 9.76M |
| 2025-11-28 | 7.10 | 7.46 | ↑$0.36 (5.07%) | 7.07 | 7.57 | 4.55M |
| 2025-11-26 | 6.90 | 7.13 | ↑$0.23 (3.33%) | 6.85 | 7.27 | 6.74M |
| 2025-11-25 | 6.91 | 6.89 | ↓$0.02 (-0.29%) | 6.72 | 6.96 | 8.25M |
| 2025-11-24 | 7.23 | 7.04 | ↓$0.19 (-2.63%) | 6.74 | 7.25 | 12.92M |
| 2025-11-21 | 7.05 | 7.25 | ↑$0.20 (2.84%) | 6.93 | 7.47 | 11.38M |
| 2025-11-20 | 7.77 | 7.15 | ↓$0.62 (-7.98%) | 7.14 | 7.99 | 9.80M |
| 2025-11-19 | 7.80 | 7.77 | ↓$0.03 (-0.38%) | 7.53 | 7.90 | 8.23M |
| 2025-11-18 | 8.02 | 7.90 | ↓$0.12 (-1.50%) | 7.77 | 8.10 | 7.22M |
| 2025-11-17 | 8.02 | 8.11 | ↑$0.09 (1.12%) | 7.90 | 8.22 | 6.44M |
| 2025-11-14 | 7.80 | 7.98 | ↑$0.18 (2.31%) | 7.79 | 8.24 | 5.59M |
| 2025-11-13 | 8.09 | 7.86 | ↓$0.23 (-2.84%) | 7.85 | 8.60 | 10.74M |
| 2025-11-12 | 7.81 | 8.13 | ↑$0.32 (4.10%) | 7.69 | 8.16 | 10.36M |
| 2025-11-11 | 8.41 | 7.53 | ↓$0.88 (-10.46%) | 7.49 | 8.41 | 20.41M |
| 2025-11-10 | 8.96 | 8.49 | ↓$0.47 (-5.25%) | 7.77 | 9.03 | 18.84M |
| 2025-11-07 | 7.75 | 7.99 | ↑$0.24 (3.10%) | 7.64 | 8.03 | 9.30M |
| 2025-11-06 | 7.82 | 7.75 | ↓$0.07 (-0.90%) | 7.46 | 7.91 | 6.34M |
| 2025-11-05 | 8.00 | 7.75 | ↓$0.25 (-3.13%) | 7.72 | 8.11 | 9.08M |
| 2025-11-04 | 8.22 | 7.97 | ↓$0.25 (-3.04%) | 7.77 | 8.24 | 8.48M |
| 2025-11-03 | 8.57 | 8.36 | ↓$0.21 (-2.45%) | 8.31 | 8.64 | 5.73M |
| 2025-10-31 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.54 | 8.79 | 5.77M |
| 2025-10-30 | 8.71 | 8.58 | ↓$0.13 (-1.49%) | 8.56 | 8.96 | 8.24M |
| 2025-10-29 | 9.32 | 8.80 | ↓$0.52 (-5.58%) | 8.72 | 9.45 | 8.73M |
| 2025-10-28 | 9.30 | 9.39 | ↑$0.09 (0.97%) | 9.28 | 9.49 | 5.24M |
| 2025-10-27 | 9.55 | 9.36 | ↓$0.19 (-1.99%) | 9.30 | 9.67 | 6.90M |
| 2025-10-24 | 9.84 | 9.49 | ↓$0.35 (-3.56%) | 9.43 | 9.87 | 4.97M |
| 2025-10-23 | 9.81 | 9.64 | ↓$0.17 (-1.73%) | 9.37 | 9.84 | 7.45M |
Create an account or log in to view more rows.
$VG I like the stock!
$VG hang tight
ignore fud and buy dips if you can
everyone be okay????
$VG headed back to all time highs shortly
$VG almost time for the running
$VG whats the target for Friday close?
$VG looking good today??
$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