Vert Global Sustainable R... (VGSR)
NASDAQ: VGSR
· Real-Time Price · USD
10.44
0.06 (0.59%)
At close: Aug 19, 2025, 12:07 PM
VGSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.37 | 10.45 | 10.34 | 10.35 | n/a | -0.58% | 130,644 |
| Aug 15, 2025 | 10.42 | 10.44 | 10.35 | 10.41 | 10.41 | 0.39% | 48,200 |
| Aug 14, 2025 | 10.46 | 10.46 | 10.32 | 10.37 | 10.37 | -0.77% | 73,200 |
| Aug 13, 2025 | 10.39 | 10.47 | 10.38 | 10.45 | 10.45 | 0.58% | 150,500 |
| Aug 12, 2025 | 10.45 | 10.45 | 10.25 | 10.39 | 10.39 | 0.78% | 84,000 |
| Aug 11, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | -0.39% | 132,126 |
| Aug 8, 2025 | 10.46 | 10.46 | 10.33 | 10.35 | 10.35 | -0.48% | 72,034 |
| Aug 7, 2025 | 10.42 | 10.46 | 10.32 | 10.40 | 10.40 | 0.10% | 43,705 |
| Aug 6, 2025 | 10.46 | 10.47 | 10.36 | 10.39 | 10.39 | -0.29% | 75,917 |
| Aug 5, 2025 | 10.35 | 10.45 | 10.34 | 10.42 | 10.42 | 0.87% | 75,900 |
| Aug 4, 2025 | 10.25 | 10.38 | 10.25 | 10.33 | 10.33 | 0.58% | 146,330 |
| Aug 1, 2025 | 10.25 | 10.33 | 10.16 | 10.27 | 10.27 | -0.10% | 108,345 |
| Jul 31, 2025 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -1.34% | 39,827 |
| Jul 30, 2025 | 10.59 | 10.62 | 10.38 | 10.42 | 10.42 | -1.42% | 116,603 |
| Jul 29, 2025 | 10.44 | 10.58 | 10.41 | 10.57 | 10.57 | 1.15% | 98,232 |
| Jul 28, 2025 | 10.73 | 10.73 | 10.44 | 10.45 | 10.45 | -1.51% | 109,023 |
| Jul 25, 2025 | 10.59 | 10.69 | 10.40 | 10.61 | 10.61 | -0.66% | 189,146 |
| Jul 24, 2025 | 10.80 | 10.80 | 10.49 | 10.68 | 10.68 | -0.28% | 71,700 |
| Jul 23, 2025 | 10.74 | 10.81 | 10.66 | 10.71 | 10.71 | 0.47% | 164,414 |
| Jul 22, 2025 | 10.59 | 10.67 | 10.53 | 10.66 | 10.66 | 1.33% | 39,100 |