VAALCO Energy Inc. (EGY)
4.71
-0.01 (-0.21%)
At close: Jan 15, 2025, 11:17 AM
EGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.61 | 4.73 | 4.53 | 4.72 | 0.14 | 3.06% | 1,539,140 |
| Jan 13, 2025 | 4.60 | 4.75 | 4.57 | 4.58 | 0.08 | 1.78% | 1,070,063 |
| Jan 10, 2025 | 4.41 | 4.54 | 4.39 | 4.50 | 0.16 | 3.69% | 1,015,200 |
| Jan 8, 2025 | 4.31 | 4.35 | 4.26 | 4.34 | 0.00 | 0.00% | 644,700 |
| Jan 7, 2025 | 4.34 | 4.39 | 4.30 | 4.34 | 0.02 | 0.46% | 688,500 |
| Jan 6, 2025 | 4.47 | 4.50 | 4.31 | 4.32 | -0.12 | -2.70% | 794,215 |
| Jan 3, 2025 | 4.46 | 4.47 | 4.36 | 4.44 | 0.02 | 0.45% | 747,934 |
| Jan 2, 2025 | 4.50 | 4.53 | 4.35 | 4.42 | 0.05 | 1.14% | 867,462 |
| Dec 31, 2024 | 4.29 | 4.41 | 4.27 | 4.37 | 0.13 | 3.07% | 916,500 |
| Dec 30, 2024 | 4.29 | 4.31 | 4.20 | 4.24 | -0.01 | -0.24% | 1,587,177 |
| Dec 27, 2024 | 4.27 | 4.31 | 4.15 | 4.25 | -0.03 | -0.70% | 1,091,514 |
| Dec 26, 2024 | 4.31 | 4.35 | 4.22 | 4.28 | -0.05 | -1.15% | 776,900 |
| Dec 24, 2024 | 4.32 | 4.35 | 4.23 | 4.33 | 0.01 | 0.23% | 522,644 |
| Dec 23, 2024 | 4.31 | 4.37 | 4.26 | 4.32 | 0.01 | 0.23% | 1,004,776 |
| Dec 20, 2024 | 4.24 | 4.39 | 4.22 | 4.31 | 0.02 | 0.47% | 1,532,792 |
| Dec 19, 2024 | 4.48 | 4.51 | 4.29 | 4.29 | -0.09 | -2.05% | 1,266,332 |
| Dec 18, 2024 | 4.76 | 4.76 | 4.37 | 4.38 | -0.34 | -7.20% | 1,473,015 |
| Dec 17, 2024 | 4.62 | 4.75 | 4.58 | 4.72 | 0.04 | 0.85% | 1,064,100 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.66 | 4.68 | -0.28 | -5.65% | 799,000 |
| Dec 13, 2024 | 4.99 | 5.00 | 4.92 | 4.96 | 0.02 | 0.40% | 622,144 |
| Dec 12, 2024 | 4.99 | 5.08 | 4.91 | 4.94 | -0.06 | -1.20% | 1,087,297 |
| Dec 11, 2024 | 4.87 | 5.05 | 4.74 | 5.00 | 0.16 | 3.31% | 1,812,900 |
| Dec 10, 2024 | 4.84 | 4.91 | 4.78 | 4.84 | 0.01 | 0.21% | 840,858 |
| Dec 9, 2024 | 4.93 | 4.97 | 4.80 | 4.83 | 0.02 | 0.42% | 933,034 |
| Dec 6, 2024 | 4.81 | 4.82 | 4.62 | 4.81 | -0.01 | -0.21% | 1,413,225 |
| Dec 5, 2024 | 4.83 | 4.91 | 4.79 | 4.82 | 0.00 | 0.00% | 1,216,505 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.76 | 4.82 | -0.19 | -3.79% | 1,746,142 |
| Dec 3, 2024 | 5.21 | 5.25 | 4.96 | 5.01 | -0.14 | -2.72% | 1,157,960 |
| Dec 2, 2024 | 5.11 | 5.18 | 5.03 | 5.15 | 0.03 | 0.59% | 973,500 |
| Nov 29, 2024 | 5.12 | 5.19 | 5.09 | 5.12 | 0.01 | 0.20% | 361,429 |
| Nov 27, 2024 | 5.13 | 5.26 | 5.09 | 5.11 | -0.01 | -0.20% | 700,200 |
| Nov 26, 2024 | 5.26 | 5.27 | 5.10 | 5.12 | -0.11 | -2.10% | 872,300 |
| Nov 25, 2024 | 5.42 | 5.47 | 5.22 | 5.23 | -0.18 | -3.33% | 1,090,491 |
| Nov 22, 2024 | 5.34 | 5.41 | 5.24 | 5.41 | 0.00 | 0.00% | 1,356,361 |
| Nov 21, 2024 | 5.34 | 5.46 | 5.28 | 5.41 | 0.11 | 2.08% | 998,300 |
| Nov 20, 2024 | 5.32 | 5.34 | 5.18 | 5.30 | -0.04 | -0.75% | 1,100,865 |
| Nov 19, 2024 | 5.28 | 5.34 | 5.21 | 5.34 | -0.03 | -0.56% | 820,000 |
| Nov 18, 2024 | 5.32 | 5.42 | 5.32 | 5.37 | 0.11 | 2.09% | 1,022,454 |
| Nov 15, 2024 | 5.36 | 5.48 | 5.25 | 5.26 | -0.04 | -0.75% | 888,800 |
| Nov 14, 2024 | 5.38 | 5.46 | 5.23 | 5.30 | 0.00 | 0.00% | 1,123,915 |
| Nov 13, 2024 | 5.40 | 5.45 | 5.19 | 5.30 | -0.13 | -2.39% | 1,246,170 |
| Nov 12, 2024 | 5.56 | 5.88 | 5.39 | 5.43 | -0.10 | -1.81% | 1,379,303 |
| Nov 11, 2024 | 5.60 | 5.62 | 5.52 | 5.53 | -0.08 | -1.43% | 817,200 |
| Nov 8, 2024 | 5.56 | 5.62 | 5.53 | 5.61 | 0.01 | 0.18% | 822,713 |
| Nov 7, 2024 | 5.66 | 5.70 | 5.56 | 5.60 | -0.06 | -1.06% | 735,917 |
| Nov 6, 2024 | 5.61 | 5.73 | 5.49 | 5.66 | 0.26 | 4.81% | 1,070,684 |
| Nov 5, 2024 | 5.37 | 5.43 | 5.31 | 5.40 | 0.03 | 0.56% | 727,500 |
| Nov 4, 2024 | 5.27 | 5.46 | 5.24 | 5.37 | 0.13 | 2.48% | 600,042 |
| Nov 1, 2024 | 5.41 | 5.44 | 5.21 | 5.24 | -0.10 | -1.87% | 637,400 |
| Oct 31, 2024 | 5.37 | 5.44 | 5.28 | 5.34 | -0.01 | -0.19% | 600,437 |