Canada markets closed

Village Super Market, Inc. (VLGEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.61+0.60 (+2.14%)
At close: 04:00PM EDT
28.61 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202428.2328.6928.1328.6128.6140,400
Mar 27, 202427.7228.4627.5528.0128.0120,100
Mar 26, 202428.2128.2827.6027.6727.6714,300
Mar 25, 202428.2528.3628.0028.0628.069,400
Mar 22, 202428.6528.6527.8028.0828.0816,500
Mar 21, 202427.8228.6627.8228.4128.4123,900
Mar 20, 202426.9728.0026.9727.9127.9120,300
Mar 19, 202427.5027.9327.1227.1327.1313,800
Mar 18, 202427.5427.6727.3527.5027.5014,500
Mar 15, 202427.1427.8627.1427.5827.5841,900
Mar 14, 202427.7327.8827.2127.3127.3117,700
Mar 13, 202427.6127.8127.5227.6427.6414,700
Mar 12, 202427.5827.9027.4627.6527.6519,700
Mar 11, 202426.8627.5326.8627.4627.4659,000
Mar 08, 202426.6826.8626.6526.7526.7512,200
Mar 07, 202426.4526.6026.4526.5426.549,700
Mar 06, 202426.3026.6326.3026.4726.4712,300
Mar 05, 202427.2827.2826.3026.3026.3014,500
Mar 04, 202426.0126.6626.0026.3126.3125,700
Mar 01, 202427.3027.3026.0026.2226.2235,300
Feb 29, 202426.9027.5926.8927.3527.3528,800
Feb 28, 202426.7726.9226.6626.7026.7033,200
Feb 27, 202425.9526.7925.9526.6926.6924,600
Feb 26, 202425.7226.2425.5026.0226.0219,000
Feb 23, 202425.5025.9725.4325.8425.849,800
Feb 22, 202425.3425.4425.1125.4425.4419,700
Feb 21, 202425.6425.7025.2325.2925.2917,000
Feb 20, 202425.7825.9925.6125.6125.6115,500
Feb 16, 202426.0126.1225.8925.9125.9115,400
Feb 15, 202425.3926.0225.3926.0226.0217,600
Feb 14, 202425.1125.4824.8125.4825.4826,600
Feb 13, 202425.3525.3624.9325.1125.1128,000
Feb 12, 202425.5726.0625.4025.7025.7028,100
Feb 09, 202425.1525.7425.1525.4325.4314,700
Feb 08, 202425.1825.5225.1425.3325.3310,000
Feb 07, 202425.3325.3325.0125.0125.0114,900
Feb 06, 202425.6225.6225.1325.3325.3315,300
Feb 05, 202425.0625.4325.0025.2925.2928,600
Feb 02, 202425.4725.6725.3725.4425.4416,100
Feb 01, 202425.3725.6225.1525.4725.4715,300
Jan 31, 202425.8825.9425.4325.4325.4316,700
Jan 30, 202425.9326.0225.6726.0226.0227,000
Jan 29, 202426.1526.1725.9326.1226.1224,500
Jan 26, 202426.6026.6026.0026.1526.1517,900
Jan 25, 202426.3226.4726.1026.4726.4729,800
Jan 24, 202426.1026.5926.0626.3026.3016,700
Jan 23, 202426.2326.2826.0826.1226.1224,900
Jan 22, 202425.7526.1725.7126.0826.0840,800
Jan 19, 202425.7225.7325.5025.7125.7115,800
Jan 18, 202425.7325.7425.4725.5825.5819,400
Jan 17, 202425.5025.8825.5025.7825.7818,900
Jan 16, 202425.2225.6125.2225.4825.4822,300
Jan 12, 202425.4125.4125.0725.2225.2216,700
Jan 11, 202425.3525.6324.9825.2225.2228,300
Jan 10, 202425.2325.2525.0725.2325.2323,700
Jan 09, 202425.3825.4625.2225.3025.3017,200
Jan 08, 202425.6425.7225.3425.5825.5820,700
Jan 05, 202425.7525.9625.5525.6425.6445,200
Jan 04, 202426.1926.2025.5525.7125.7133,300
Jan 03, 202426.2526.5026.0226.0226.0233,500
Jan 03, 20240.25 Dividend
Jan 02, 202426.4226.9926.2426.5226.2740,400
Dec 29, 202325.8026.3925.7826.2325.9839,800
Dec 28, 202325.6625.9125.5025.8025.5622,400
Dec 27, 202325.7825.8725.4525.6625.4221,200
Dec 26, 202325.5025.9225.5025.7625.5222,300
Dec 22, 202325.4725.6025.2025.4225.1841,600
Dec 21, 202325.3625.5525.0825.3525.1123,600
Dec 20, 202325.0625.8125.0625.3025.0622,900
Dec 19, 202324.9825.2624.8725.1524.9129,500
Dec 18, 202324.8224.9024.4224.8424.6139,200
Dec 15, 202325.2925.4824.8124.9424.7055,400
Dec 14, 202325.8325.8824.7825.0124.7743,200
Dec 13, 202325.0825.8024.8825.7125.4759,200
Dec 12, 202325.2525.2524.6425.0824.8431,900
Dec 11, 202325.0825.5424.7525.1224.8842,600
Dec 08, 202325.1725.2524.8425.0724.8324,600
Dec 07, 202325.0225.2624.7525.1724.9338,800
Dec 06, 202325.7026.0325.1025.1324.8941,600
Dec 05, 202326.4526.6425.3425.5525.3136,500
Dec 04, 202325.9426.6625.8126.2826.0335,600
Dec 01, 202325.2726.0325.2725.9325.6942,800
Nov 30, 202325.0025.2524.9825.1624.9213,300
Nov 29, 202324.8325.0024.6024.8924.6628,100
Nov 28, 202324.5524.9224.5524.8624.6323,800
Nov 27, 202324.5424.7524.4324.6524.4229,000
Nov 24, 202324.6124.8424.5024.6724.4418,300
Nov 22, 202324.3524.7324.3524.5324.3020,500
Nov 21, 202324.4724.6524.1624.4424.2119,000
Nov 20, 202324.1024.6023.9824.4224.1930,700
Nov 17, 202324.1424.1423.9123.9723.7428,700
Nov 16, 202324.4724.4723.9824.0723.8415,400
Nov 15, 202324.6724.8724.2824.4324.2038,000
Nov 14, 202324.3524.7824.3224.7824.5538,200
Nov 13, 202324.0624.3824.0424.1923.9622,500
Nov 10, 202323.7224.1323.6324.0223.7922,700
Nov 09, 202323.8424.0023.4923.8023.5842,700
Nov 08, 202324.0124.0123.5723.6923.4733,400
Nov 07, 202324.0324.1824.0124.1023.8713,000
Nov 06, 202324.4824.5424.0224.1723.9425,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...