NYSE - BOATS Real Time Price
USD
Venture Global, Inc. (VG)
14.79
+0.02
(+0.14%)
At close: October 30 at 4:00:02 PM EDT
14.56
-0.23
(-1.56%)
Overnight: 1:21:12 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade VG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.94
15.12
14.53
14.79
14.79
23,467,100
Oct 29, 2026
14.43
14.98
14.43
14.77
14.77
16,729,900
Oct 28, 2026
13.99
14.41
13.87
14.35
14.35
11,273,900
Oct 27, 2026
13.65
14.00
13.62
13.81
13.81
8,584,800
Oct 26, 2026
13.74
14.08
13.59
13.76
13.76
13,231,200
Oct 23, 2026
12.93
14.02
12.80
14.00
14.00
22,624,400
Oct 22, 2026
12.95
13.08
12.24
12.81
12.81
19,521,700
Oct 21, 2026
12.59
13.18
12.51
12.85
12.85
17,086,300
Oct 20, 2026
13.31
13.31
12.54
12.61
12.61
14,673,900
Oct 19, 2026
12.53
12.87
12.51
12.81
12.81
13,583,700
Oct 16, 2026
12.52
12.72
11.89
12.72
12.72
22,601,400
Oct 15, 2026
12.91
12.95
11.76
12.50
12.50
33,929,900
Oct 14, 2026
13.86
13.86
13.15
13.27
13.27
10,175,700
Oct 13, 2026
13.15
13.89
13.09
13.84
13.84
11,734,300
Oct 12, 2026
13.39
13.42
13.10
13.13
13.13
7,271,800
Oct 9, 2026
13.24
13.45
13.05
13.16
13.16
6,357,600
Oct 8, 2026
13.39
13.55
13.11
13.29
13.29
12,698,200
Oct 7, 2026
13.58
13.67
12.76
13.05
13.05
11,875,200
Oct 6, 2026
13.35
13.81
13.34
13.51
13.51
8,596,800
Oct 5, 2026
13.11
13.71
12.87
13.45
13.45
11,011,500
Oct 2, 2026
12.57
13.35
12.51
13.13
13.13
10,824,000
Oct 1, 2026
12.58
12.89
12.36
12.77
12.77
11,052,200
Sep 30, 2026
12.52
12.84
12.47
12.64
12.64
9,308,400
Sep 29, 2026
12.56
12.81
12.34
12.54
12.54
10,124,900
Sep 28, 2026
12.90
13.33
12.81
12.89
12.89
13,299,000
Sep 25, 2026
13.01
13.09
12.60
12.62
12.62
14,792,000
Sep 24, 2026
13.45
13.70
13.00
13.23
13.23
17,134,700
Sep 23, 2026
13.04
13.87
13.04
13.27
13.27
17,497,800
Sep 22, 2026
13.39
13.57
12.87
12.91
12.91
19,423,600
Sep 21, 2026
13.80
13.90
13.40
13.66
13.66
17,249,200
Sep 18, 2026
14.40
14.51
14.02
14.02
14.02
16,976,000
Sep 17, 2026
14.41
14.61
14.19
14.42
14.42
12,871,000
Sep 16, 2026
15.00
15.24
14.55
14.65
14.65
12,215,800
Sep 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
15.21
15.53
15.06
15.29
15.29
10,803,000
Sep 14, 2026
16.08
16.30
15.19
15.27
15.23
20,000,400
Sep 11, 2026
15.13
15.99
15.07
15.80
15.76
21,682,500
Sep 10, 2026
15.60
15.93
15.20
15.50
15.46
19,626,200
Sep 9, 2026
15.01
15.46
14.87
15.29
15.25
18,373,600
Sep 8, 2026
14.65
15.10
14.53
14.73
14.69
15,118,900
Sep 4, 2026
14.34
14.67
14.26
14.42
14.38
7,469,300
Sep 3, 2026
14.68
14.85
14.39
14.48
14.44
8,320,700
Sep 2, 2026
14.75
14.97
14.27
14.73
14.69
13,988,300
Sep 1, 2026
14.96
15.16
14.58
15.11
15.07
15,325,200
Aug 31, 2026
14.58
14.83
14.39
14.64
14.60
12,937,500
Aug 28, 2026
14.55
14.65
14.11
14.18
14.14
6,155,200
Aug 27, 2026
14.36
14.73
13.89
14.48
14.44
11,900,000
Aug 26, 2026
13.78
14.41
13.72
14.30
14.26
15,022,200
Aug 25, 2026
13.97
14.22
13.90
14.07
14.03
13,091,000
Aug 24, 2026
14.14
14.42
13.91
14.39
14.35
12,333,000
Aug 21, 2026
14.36
14.54
14.18
14.21
14.17
11,485,400
Aug 20, 2026
14.30
14.65
14.13
14.29
14.25
15,313,400
Aug 19, 2026
14.13
14.16
13.70
13.79
13.75
12,317,100
Aug 18, 2026
14.03
14.43
13.93
14.20
14.16
17,225,400
Aug 17, 2026
14.06
14.07
13.52
13.75
13.71
12,395,900
Aug 14, 2026
13.67
14.20
13.64
13.99
13.95
13,465,000
Aug 13, 2026
13.32
13.81
13.17
13.54
13.50
14,852,200
Aug 12, 2026
13.26
13.95
13.06
13.72
13.68
18,815,400
Aug 11, 2026
13.15
14.05
12.92
13.22
13.19
23,434,300
Aug 10, 2026
13.75
14.28
13.75
14.26
14.22
14,873,100
Aug 7, 2026
13.26
13.67
13.21
13.26
13.23
8,874,500
Aug 6, 2026
12.75
13.67
12.66
13.58
13.54
13,165,900
Aug 5, 2026
12.90
12.93
12.33
12.43
12.40
9,465,500
Aug 4, 2026
12.76
13.26
12.64
12.84
12.81
11,334,400
Aug 3, 2026
12.70
13.36
12.63
13.08
13.05
11,549,000
Jul 31, 2026
13.34
13.55
13.12
13.38
13.34
10,457,100
Jul 30, 2026
12.77
13.25
12.64
13.24
13.21
9,531,700
Jul 29, 2026
12.85
13.17
12.80
13.05
13.02
14,013,900
Jul 28, 2026
12.84
13.00
12.11
12.17
12.14
15,164,900
Jul 27, 2026
13.86
14.11
12.74
12.82
12.79
19,952,400
Jul 24, 2026
14.91
15.12
14.29
14.31
14.27
19,521,800
Jul 23, 2026
15.29
15.45
15.04
15.16
15.12
22,722,400
Jul 22, 2026
14.40
14.95
14.27
14.82
14.78
22,725,400
Jul 21, 2026
14.20
14.56
13.88
14.06
14.02
18,126,300
Jul 20, 2026
13.60
14.61
13.57
14.29
14.25
23,550,400
Jul 17, 2026
13.05
13.84
12.90
13.80
13.76
21,729,700
Jul 16, 2026
13.19
13.25
12.65
12.67
12.64
9,609,900
Jul 15, 2026
13.21
13.32
12.70
12.91
12.88
12,733,200
Jul 14, 2026
13.17
13.55
13.10
13.23
13.20
13,713,100
Jul 13, 2026
12.68
13.46
12.55
13.36
13.33
21,378,600
Jul 10, 2026
12.60
12.67
12.05
12.24
12.21
10,538,500
Jul 9, 2026
12.65
12.95
12.34
12.53
12.50
15,569,000
Jul 8, 2026
12.13
12.84
11.98
12.38
12.35
26,850,200
Jul 7, 2026
11.01
11.78
10.98
11.59
11.56
12,033,500
Jul 6, 2026
11.08
11.14
10.80
10.85
10.82
6,652,100
Jul 2, 2026
11.27
11.35
11.01
11.13
11.10
6,823,100
Jul 1, 2026
11.07
11.33
10.86
11.03
11.00
8,452,000
Jun 30, 2026
11.30
11.38
11.08
11.13
11.10
6,691,300
Jun 29, 2026
10.89
11.33
10.88
11.15
11.12
9,490,800
Jun 26, 2026
10.78
10.98
10.68
10.95
10.92
8,547,500
Jun 25, 2026
10.40
10.84
10.26
10.83
10.80
15,262,500
Jun 24, 2026
10.92
11.10
10.31
10.51
10.48
14,867,300
Jun 23, 2026
11.20
11.25
10.99
11.21
11.18
10,738,700
Jun 22, 2026
11.10
11.37
10.90
11.26
11.23
15,302,100
Jun 18, 2026
10.88
11.08
10.59
11.02
10.99
19,832,500
Jun 17, 2026
11.00
11.20
10.82
11.05
11.02
16,186,600
Jun 16, 2026
11.39
11.70
10.84
11.09
11.06
20,773,900
Jun 15, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
12.30
12.30
11.66
11.70
11.67
25,398,000
Jun 12, 2026
12.50
13.28
12.46
13.08
13.03
10,614,400
Jun 11, 2026
13.28
13.82
12.70
12.75
12.70
20,867,000
Jun 10, 2026
12.58
13.42
12.54
13.29
13.24
12,034,200
Jun 9, 2026
12.60
12.67
12.11
12.47
12.42
13,663,100
Jun 8, 2026
13.25
13.26
12.80
12.84
12.79
9,173,900
Jun 5, 2026
13.10
13.20
12.78
12.80
12.75
10,191,400
Jun 4, 2026
12.86
13.29
12.73
13.16
13.11
11,129,200
Jun 3, 2026
12.55
13.00
12.46
12.52
12.47
11,805,600
Jun 2, 2026
12.61
12.80
12.31
12.37
12.32
8,288,800
Jun 1, 2026
12.54
13.11
12.52
12.68
12.63
15,157,300
May 29, 2026
12.42
12.45
11.94
12.04
11.99
13,943,300
May 28, 2026
12.60
12.82
12.43
12.54
12.49
9,074,400
May 27, 2026
12.53
12.68
12.28
12.37
12.32
14,528,400
May 26, 2026
13.30
13.47
12.86
12.89
12.84
14,720,700
May 22, 2026
13.29
14.03
13.21
13.83
13.77
11,202,300
May 21, 2026
14.25
14.48
13.50
13.56
13.51
17,801,600
May 20, 2026
14.74
14.90
13.82
14.03
13.97
21,763,500
May 19, 2026
14.60
14.95
14.07
14.78
14.72
17,579,600
May 18, 2026
13.67
14.62
13.46
14.17
14.11
20,664,200
May 15, 2026
13.42
14.40
13.40
14.23
14.17
23,292,000
May 14, 2026
12.89
13.27
12.75
13.01
12.96
21,236,900
May 13, 2026
13.45
14.01
12.97
13.00
12.95
32,078,000
May 12, 2026
12.58
13.60
12.11
13.27
13.22
41,849,700
May 11, 2026
11.71
12.03
11.45
11.62
11.57
19,572,500
May 8, 2026
11.69
11.79
11.35
11.45
11.40
17,484,400
May 7, 2026
11.72
11.78
11.16
11.69
11.64
18,783,000
May 6, 2026
12.38
12.44
11.84
12.00
11.95
18,864,400
May 5, 2026
13.32
13.46
12.97
13.02
12.97
15,436,900
May 4, 2026
12.94
13.81
12.76
13.77
13.72
24,286,100
May 1, 2026
13.00
13.07
12.45
12.73
12.68
19,352,300
Apr 30, 2026
12.70
13.32
12.47
13.27
13.22
18,010,000
Apr 29, 2026
12.45
13.25
12.38
13.16
13.11
25,541,200
Apr 28, 2026
12.48
12.60
12.02
12.16
12.11
14,279,500
Apr 27, 2026
12.02
12.65
12.02
12.19
12.14
12,317,500
Apr 24, 2026
12.52
12.53
11.84
11.90
11.85
24,221,400
Apr 23, 2026
12.46
13.02
12.37
12.95
12.90
23,441,300
Apr 22, 2026
12.00
12.52
11.98
12.34
12.29
17,771,200
Apr 21, 2026
11.58
12.24
11.52
12.09
12.04
23,387,800
Apr 20, 2026
11.56
11.75
11.35
11.45
11.40
16,731,100
Apr 17, 2026
11.90
11.98
10.95
11.46
11.41
39,132,700
Apr 16, 2026
12.22
12.85
12.07
12.68
12.63
18,738,000
Apr 15, 2026
12.46
12.66
12.15
12.18
12.13
13,561,500
Apr 14, 2026
12.37
12.64
12.21
12.51
12.46
15,494,400
Apr 13, 2026
13.34
13.56
12.69
12.75
12.70
23,129,800
Apr 10, 2026
12.97
13.18
12.51
12.97
12.92
24,787,100
Apr 9, 2026
14.50
14.63
12.61
12.99
12.94
39,311,300
Apr 8, 2026
13.31
14.61
13.05
14.44
14.38
44,913,800
Apr 7, 2026
15.70
16.88
15.65
15.99
15.93
23,741,400
Apr 6, 2026
14.53
16.02
14.38
15.94
15.88
24,975,600
Apr 2, 2026
15.75
15.80
14.41
14.64
14.58
32,333,700
Apr 1, 2026
15.14
15.71
14.22
14.68
14.62
38,368,300
Mar 31, 2026
16.02
16.44
15.35
15.76
15.70
44,639,200
Mar 30, 2026
17.30
17.61
16.66
16.89
16.82
23,209,900
Mar 27, 2026
17.42
17.57
16.66
17.53
17.46
27,180,900
Mar 26, 2026
17.03
17.37
16.52
16.82
16.75
26,263,000
Mar 25, 2026
16.33
17.18
15.79
16.71
16.64
28,091,800
Mar 24, 2026
16.68
17.62
16.48
16.60
16.53
49,350,200
Mar 23, 2026
15.24
16.31
15.05
15.80
15.74
53,224,100
Mar 20, 2026
14.73
15.93
14.46
15.81
15.75
68,126,200
Mar 19, 2026
15.75
16.81
13.83
14.29
14.23
100,962,800
Mar 18, 2026
13.35
15.10
12.97
14.85
14.79
55,396,400
Mar 17, 2026
12.17
13.10
12.01
12.97
12.92
14,572,500
Mar 16, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
12.94
12.94
12.14
12.28
12.23
18,714,400
Mar 13, 2026
12.46
13.55
12.45
13.10
13.03
29,388,800
Mar 12, 2026
12.71
13.25
12.50
12.77
12.70
23,860,800
Mar 11, 2026
11.51
12.53
11.49
12.46
12.39
21,078,900
Mar 10, 2026
11.18
11.63
10.77
11.40
11.34
23,968,600
Mar 9, 2026
12.75
13.03
11.47
11.51
11.45
31,073,100
Mar 6, 2026
12.40
12.98
12.17
12.48
12.41
28,751,200
Mar 5, 2026
11.44
12.58
11.32
12.28
12.21
42,790,000
Mar 4, 2026
10.95
11.25
10.50
11.16
11.10
38,163,200
Mar 3, 2026
13.30
13.43
11.23
11.46
11.40
50,792,800
Mar 2, 2026
11.20
11.92
10.94
11.38
11.32
46,305,500
Feb 27, 2026
9.33
9.78
9.33
9.69
9.64
11,751,100
Feb 26, 2026
9.25
9.73
9.15
9.47
9.42
7,785,200
Feb 25, 2026
9.35
9.45
9.09
9.31
9.26
4,978,900
Feb 24, 2026
9.28
9.41
9.03
9.35
9.30
7,277,500
Feb 23, 2026
9.52
9.70
9.24
9.43
9.38
5,633,600
Feb 20, 2026
9.90
9.96
9.60
9.69
9.64
7,417,300
Feb 19, 2026
9.48
10.26
9.39
9.89
9.84
11,808,800
Feb 18, 2026
8.92
9.59
8.82
9.55
9.50
10,155,600
Feb 17, 2026
9.30
9.36
8.55
8.77
8.72
11,128,200
Feb 13, 2026
9.16
9.55
9.13
9.36
9.31
6,049,800
Feb 12, 2026
9.71
9.87
9.14
9.28
9.23
9,992,500
Feb 11, 2026
10.34
10.43
9.74
9.78
9.73
7,369,300
Feb 10, 2026
10.22
10.30
9.83
10.14
10.09
7,108,100
Feb 9, 2026
9.80
10.18
9.59
10.17
10.12
9,300,500
Feb 6, 2026
9.41
9.95
9.39
9.90
9.85
11,947,900
Feb 5, 2026
9.42
9.57
8.99
9.32
9.27
12,394,100
Feb 4, 2026
9.52
9.75
9.24
9.61
9.56
11,897,000
Feb 3, 2026
9.04
9.57
8.94
9.48
9.43
11,854,800
Feb 2, 2026
9.38
9.77
9.00
9.02
8.97
10,644,700
Jan 30, 2026
9.55
10.05
9.35
9.80
9.75
11,781,300
Jan 29, 2026
9.62
9.85
9.41
9.67
9.62
11,459,900
Jan 28, 2026
8.88
9.54
8.75
9.51
9.46
11,523,700
Jan 27, 2026
9.19
9.68
8.87
8.91
8.86
13,488,400
Jan 26, 2026
9.90
9.95
9.32
9.38
9.33
9,661,300
Jan 23, 2026
9.73
10.01
9.53
9.88
9.83
10,145,700
Jan 22, 2026
9.99
10.05
9.33
9.53
9.48
20,860,900
Jan 21, 2026
8.74
9.08
8.65
9.05
9.00
15,136,400
Jan 20, 2026
8.50
8.78
8.25
8.48
8.43
12,520,600
Jan 16, 2026
8.10
8.82
8.00
8.80
8.75
15,437,000
Jan 15, 2026
7.95
8.15
7.68
7.96
7.92
9,623,700
Jan 14, 2026
7.91
8.28
7.72
7.92
7.88
13,214,000
Jan 13, 2026
7.53
8.24
7.48
7.88
7.84
19,796,300
Jan 12, 2026
7.18
7.47
6.82
7.38
7.34
12,959,300
Jan 9, 2026
7.56
7.60
7.17
7.23
7.19
11,943,000
Jan 8, 2026
6.75
7.59
6.73
7.52
7.48
15,301,900
Jan 7, 2026
6.90
6.99
6.64
6.82
6.78
13,658,100
Jan 6, 2026
6.82
7.03
6.70
6.96
6.92
10,262,000
Jan 5, 2026
7.22
7.22
6.76
6.83
6.79
13,574,900
Jan 2, 2026
6.86
7.20
6.86
7.04
7.00
7,951,200
Dec 31, 2025
6.98
7.08
6.82
6.82
6.78
12,129,800
Dec 30, 2025
7.03
7.34
6.99
7.01
6.97
8,838,900
Dec 29, 2025
6.95
7.13
6.91
7.02
6.98
10,217,200
Dec 26, 2025
7.23
7.30
6.83
6.95
6.91
11,302,200
Dec 24, 2025
7.08
7.41
6.88
7.23
7.19
12,471,200
Dec 23, 2025
6.61
7.05
6.45
7.03
6.99
17,451,200
Dec 22, 2025
6.48
6.66
6.37
6.61
6.57
11,613,000
Dec 19, 2025
6.06
6.43
6.06
6.35
6.32
23,001,600
Dec 18, 2025
6.00
6.33
5.89
6.06
6.03
12,305,800
Dec 17, 2025
5.92
6.10
5.83
5.94
5.91
10,074,700
Dec 16, 2025
5.93
6.07
5.72
5.92
5.89
16,117,100
Dec 15, 2025
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
6.15
6.20
5.91
5.93
5.90
12,387,300
Dec 12, 2025
6.23
6.48
6.12
6.15
6.10
9,772,500
Dec 11, 2025
6.00
6.25
5.87
6.24
6.19
14,581,500
Dec 10, 2025
6.60
6.65
6.02
6.07
6.02
23,647,300
Dec 9, 2025
6.58
6.71
6.52
6.63
6.58
9,178,400
Dec 8, 2025
6.75
6.90
6.56
6.60
6.55
9,112,300
Dec 5, 2025
7.00
7.26
6.80
6.82
6.76
10,293,100
Dec 4, 2025
6.94
7.13
6.92
7.02
6.96
8,720,100
Dec 3, 2025
6.63
6.96
6.50
6.89
6.83
11,615,700
Dec 2, 2025
6.92
6.97
6.60
6.63
6.58
15,361,600
Dec 1, 2025
7.33
7.39
6.85
6.88
6.82
9,832,700
Nov 28, 2025
7.10
7.57
7.06
7.46
7.40
4,579,400
Nov 26, 2025
6.90
7.27
6.85
7.13
7.07
6,751,500
Nov 25, 2025
6.91
6.96
6.72
6.89
6.83
7,548,900
Nov 24, 2025
7.23
7.25
6.74
7.04
6.98
13,398,400
Nov 21, 2025
7.05
7.47
6.93
7.25
7.19
11,410,800
Nov 20, 2025
7.77
7.99
7.13
7.15
7.09
9,835,300
Nov 19, 2025
7.80
7.90
7.53
7.77
7.71
8,581,500
Nov 18, 2025
8.02
8.10
7.77
7.90
7.84
7,238,600
Nov 17, 2025
8.02
8.22
7.90
8.11
8.04
6,464,100
Nov 14, 2025
7.80
8.24
7.79
7.98
7.92
5,593,000
Nov 13, 2025
8.09
8.60
7.85
7.86
7.80
11,234,100
Nov 12, 2025
7.81
8.16
7.69
8.13
8.06
10,414,000
Nov 11, 2025
8.41
8.41
7.49
7.53
7.47
20,569,600
Nov 10, 2025
8.96
9.03
7.77
8.49
8.42
18,881,500
Nov 7, 2025
7.75
8.03
7.64
7.99
7.93
9,330,900
Nov 6, 2025
7.82
7.91
7.46
7.75
7.69
6,879,500
Nov 5, 2025
8.00
8.11
7.72
7.75
7.69
9,090,200
Nov 4, 2025
8.22
8.25
7.77
7.97
7.91
8,522,300
Nov 3, 2025
8.57
8.64
8.31
8.36
8.29
6,125,800
Oct 31, 2025
8.60
8.79
8.54
8.57
8.50
6,394,400
