NYSE : VG
Venture Global, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 14.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 36.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Venture Global, Inc. (VG) closed at 12.865 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.16 | 14.36 | 12.84 | 12.865 | 30,096,132 | -13.02% |
| 2026-10-30 | 14.94 | 15.12 | 14.53 | 14.79 | 23,484,964 | +0.14% |
| 2026-10-29 | 14.43 | 14.98 | 14.43 | 14.77 | 16,729,894 | +2.93% |
| 2026-10-28 | 13.99 | 14.41 | 13.87 | 14.35 | 11,282,581 | +3.91% |
| 2026-10-27 | 13.65 | 14 | 13.62 | 13.81 | 8,588,354 | +0.36% |
| 2026-10-26 | 13.74 | 14.08 | 13.59 | 13.76 | 13,232,971 | -1.71% |
| 2026-10-23 | 12.93 | 14.02 | 12.8 | 14 | 22,624,357 | +9.29% |
| 2026-10-22 | 12.95 | 13.08 | 12.235 | 12.81 | 19,521,676 | -0.31% |
| 2026-10-21 | 12.59 | 13.175 | 12.51 | 12.85 | 17,086,268 | +1.90% |
| 2026-10-20 | 13.31 | 13.31 | 12.54 | 12.61 | 14,673,891 | -1.56% |
| 2026-10-19 | 12.53 | 12.87 | 12.51 | 12.81 | 13,584,690 | +0.71% |
| 2026-10-16 | 12.52 | 12.72 | 11.89 | 12.72 | 22,563,789 | +1.76% |
| 2026-10-15 | 12.91 | 12.95 | 11.76 | 12.5 | 33,838,826 | -5.80% |
| 2026-10-14 | 13.86 | 13.86 | 13.15 | 13.27 | 9,877,668 | -4.12% |
| 2026-10-13 | 13.15 | 13.885 | 13.087 | 13.84 | 11,641,493 | +5.41% |
| 2026-10-12 | 13.39 | 13.42 | 13.1 | 13.13 | 7,226,920 | -0.23% |
| 2026-10-09 | 13.235 | 13.45 | 13.05 | 13.16 | 6,357,194 | -0.98% |
| 2026-10-08 | 13.39 | 13.545 | 13.11 | 13.29 | 12,622,901 | +1.84% |
| 2026-10-07 | 13.58 | 13.67 | 12.76 | 13.05 | 11,855,375 | -3.40% |
| 2026-10-06 | 13.35 | 13.81 | 13.335 | 13.51 | 8,592,080 | +0.45% |
| 2026-10-05 | 13.11 | 13.71 | 12.865 | 13.45 | 10,715,272 | +2.44% |
| 2026-10-02 | 12.57 | 13.345 | 12.51 | 13.13 | 10,803,955 | +2.82% |
| 2026-10-01 | 12.58 | 12.885 | 12.36 | 12.77 | 9,573,532 | +1.03% |
| 2026-09-30 | 12.52 | 12.84 | 12.47 | 12.64 | 9,237,243 | +0.80% |
| 2026-09-29 | 12.56 | 12.805 | 12.335 | 12.54 | 8,573,406 | -2.72% |
| 2026-09-28 | 12.9 | 13.33 | 12.81 | 12.89 | 13,289,494 | +2.14% |
| 2026-09-25 | 13.005 | 13.085 | 12.6 | 12.62 | 14,685,383 | -4.61% |
| 2026-09-24 | 13.45 | 13.7 | 13 | 13.23 | 14,751,818 | -0.30% |
| 2026-09-23 | 13.04 | 13.87 | 13.04 | 13.27 | 16,925,469 | +2.79% |
| 2026-09-22 | 13.39 | 13.57 | 12.87 | 12.91 | 18,298,699 | -5.49% |
| 2026-09-21 | 13.8 | 13.9 | 13.4 | 13.66 | 17,215,752 | -2.57% |
| 2026-09-18 | 14.4 | 14.505 | 14.02 | 14.02 | 16,569,192 | -2.77% |
| 2026-09-17 | 14.41 | 14.61 | 14.185 | 14.42 | 11,499,655 | -1.57% |
| 2026-09-16 | 15 | 15.235 | 14.545 | 14.65 | 12,145,760 | -4.19% |
| 2026-09-15 | 15.205 | 15.53 | 15.06 | 15.29 | 10,673,276 | +0.39% |
| 2026-09-14 | 16.08 | 16.295 | 15.185 | 15.27 | 19,115,255 | -3.35% |
| 2026-09-11 | 15.13 | 15.99 | 15.07 | 15.8 | 21,682,466 | +1.94% |
| 2026-09-10 | 15.6 | 15.925 | 15.2 | 15.5 | 19,626,223 | +1.37% |
| 2026-09-09 | 15.01 | 15.455 | 14.87 | 15.29 | 18,373,563 | +3.80% |
| 2026-09-08 | 14.65 | 15.095 | 14.532 | 14.73 | 15,118,876 | +2.15% |
| 2026-09-04 | 14.34 | 14.67 | 14.26 | 14.42 | 7,470,690 | -0.41% |
| 2026-09-03 | 14.68 | 14.85 | 14.39 | 14.48 | 8,320,729 | -1.70% |
| 2026-09-02 | 14.75 | 14.97 | 14.27 | 14.73 | 13,988,282 | -2.51% |
| 2026-09-01 | 14.96 | 15.155 | 14.58 | 15.11 | 15,325,223 | +3.21% |
| 2026-08-31 | 14.575 | 14.83 | 14.39 | 14.64 | 12,939,784 | +3.24% |
| 2026-08-28 | 14.55 | 14.653 | 14.105 | 14.18 | 6,164,158 | -2.07% |
| 2026-08-27 | 14.36 | 14.73 | 13.892 | 14.48 | 11,899,972 | +1.26% |
| 2026-08-26 | 13.78 | 14.406 | 13.715 | 14.3 | 15,028,331 | +1.63% |
| 2026-08-25 | 13.97 | 14.22 | 13.9 | 14.07 | 13,099,994 | -2.22% |
| 2026-08-24 | 14.14 | 14.42 | 13.91 | 14.39 | 12,332,961 | +1.27% |
| 2026-08-21 | 14.36 | 14.54 | 14.18 | 14.21 | 11,485,398 | -0.56% |
| 2026-08-20 | 14.3 | 14.65 | 14.13 | 14.29 | 15,313,352 | +3.63% |
| 2026-08-19 | 14.13 | 14.16 | 13.7 | 13.79 | 12,317,080 | -2.89% |
| 2026-08-18 | 14.03 | 14.43 | 13.925 | 14.2 | 17,225,445 | +3.27% |
| 2026-08-17 | 14.06 | 14.07 | 13.515 | 13.75 | 12,395,889 | -1.72% |
| 2026-08-14 | 13.67 | 14.2 | 13.64 | 13.99 | 13,465,037 | +3.32% |
| 2026-08-13 | 13.32 | 13.81 | 13.17 | 13.54 | 14,852,229 | -1.31% |
| 2026-08-12 | 13.26 | 13.95 | 13.06 | 13.72 | 18,815,373 | +3.78% |
| 2026-08-11 | 13.15 | 14.05 | 12.92 | 13.22 | 23,434,300 | -7.29% |
| 2026-08-10 | 13.75 | 14.28 | 13.75 | 14.26 | 14,873,127 | +7.54% |
| 2026-08-07 | 13.26 | 13.67 | 13.205 | 13.26 | 8,874,456 | -2.36% |
| 2026-08-06 | 12.75 | 13.665 | 12.655 | 13.58 | 13,165,895 | +9.25% |
| 2026-08-05 | 12.9 | 12.93 | 12.33 | 12.43 | 9,465,484 | -3.19% |
| 2026-08-04 | 12.76 | 13.26 | 12.635 | 12.84 | 11,334,367 | -1.83% |
| 2026-08-03 | 12.7 | 13.36 | 12.63 | 13.08 | 11,548,978 | -2.24% |
| 2026-07-31 | 13.34 | 13.55 | 13.12 | 13.38 | 10,457,142 | +1.06% |
| 2026-07-30 | 12.77 | 13.25 | 12.64 | 13.24 | 9,531,730 | +1.46% |
| 2026-07-29 | 12.845 | 13.165 | 12.8 | 13.05 | 14,013,884 | +7.23% |
| 2026-07-28 | 12.84 | 13 | 12.11 | 12.17 | 15,164,911 | -5.07% |
| 2026-07-27 | 13.86 | 14.11 | 12.74 | 12.82 | 19,952,389 | -10.41% |
| 2026-07-24 | 14.91 | 15.12 | 14.29 | 14.31 | 19,521,838 | -5.61% |
| 2026-07-23 | 15.29 | 15.45 | 15.035 | 15.16 | 22,722,430 | +2.29% |
| 2026-07-22 | 14.4 | 14.95 | 14.27 | 14.82 | 22,725,440 | +5.41% |
| 2026-07-21 | 14.2 | 14.56 | 13.88 | 14.06 | 18,126,259 | -1.61% |
| 2026-07-20 | 13.6 | 14.607 | 13.57 | 14.29 | 23,550,411 | +3.55% |
| 2026-07-17 | 13.05 | 13.84 | 12.895 | 13.8 | 21,729,656 | +8.92% |
| 2026-07-16 | 13.19 | 13.25 | 12.645 | 12.67 | 9,609,934 | -1.86% |
| 2026-07-15 | 13.21 | 13.32 | 12.7 | 12.91 | 12,733,164 | -2.42% |
| 2026-07-14 | 13.17 | 13.55 | 13.1 | 13.23 | 13,713,145 | -0.97% |
| 2026-07-13 | 12.675 | 13.46 | 12.545 | 13.36 | 21,378,568 | +9.15% |
| 2026-07-10 | 12.6 | 12.67 | 12.05 | 12.24 | 10,538,468 | -2.31% |
| 2026-07-09 | 12.65 | 12.95 | 12.341 | 12.53 | 15,569,034 | +1.21% |
| 2026-07-08 | 12.13 | 12.835 | 11.98 | 12.38 | 26,850,202 | +6.82% |
| 2026-07-07 | 11.01 | 11.78 | 10.98 | 11.59 | 12,033,450 | +6.82% |
| 2026-07-06 | 11.075 | 11.135 | 10.8 | 10.85 | 6,652,100 | -2.52% |
| 2026-07-02 | 11.27 | 11.35 | 11.005 | 11.13 | 6,825,282 | +0.91% |
| 2026-07-01 | 11.07 | 11.33 | 10.86 | 11.03 | 8,452,040 | -0.90% |
| 2026-06-30 | 11.3 | 11.38 | 11.075 | 11.13 | 6,691,338 | -0.18% |
| 2026-06-29 | 10.89 | 11.325 | 10.88 | 11.15 | 9,490,829 | +1.83% |
| 2026-06-26 | 10.78 | 10.98 | 10.68 | 10.95 | 8,547,458 | +1.11% |
| 2026-06-25 | 10.4 | 10.84 | 10.26 | 10.83 | 15,275,593 | +3.04% |
| 2026-06-24 | 10.92 | 11.095 | 10.31 | 10.51 | 14,867,283 | -6.24% |
| 2026-06-23 | 11.2 | 11.25 | 10.985 | 11.21 | 10,738,691 | -0.44% |
| 2026-06-22 | 11.1 | 11.37 | 10.895 | 11.26 | 15,302,137 | +2.18% |
| 2026-06-18 | 10.88 | 11.08 | 10.585 | 11.02 | 19,832,540 | -0.27% |
| 2026-06-17 | 11 | 11.195 | 10.815 | 11.05 | 16,186,554 | -0.36% |
| 2026-06-16 | 11.39 | 11.695 | 10.84 | 11.09 | 20,773,918 | -5.21% |
| 2026-06-15 | 12.3 | 12.3 | 11.66 | 11.7 | 25,398,039 | -10.43% |
| 2026-06-12 | 12.5 | 13.275 | 12.46 | 13.08 | 10,614,404 | +2.59% |
| 2026-06-11 | 13.28 | 13.815 | 12.7 | 12.75 | 20,867,011 | -4.06% |
| 2026-06-10 | 12.58 | 13.42 | 12.54 | 13.29 | 12,034,204 | +6.58% |
| 2026-06-09 | 12.6 | 12.67 | 12.105 | 12.47 | 13,663,108 | -2.88% |
| 2026-06-08 | 13.25 | 13.26 | 12.8 | 12.84 | 9,173,939 | +0.31% |
| 2026-06-05 | 13.1 | 13.2 | 12.78 | 12.8 | 10,191,363 | -2.74% |
| 2026-06-04 | 12.86 | 13.29 | 12.728 | 13.16 | 11,129,221 | +5.11% |
| 2026-06-03 | 12.55 | 13 | 12.46 | 12.52 | 11,805,616 | +1.21% |
| 2026-06-02 | 12.61 | 12.8 | 12.31 | 12.37 | 8,288,788 | -2.44% |
| 2026-06-01 | 12.54 | 13.105 | 12.523 | 12.68 | 15,157,318 | +5.32% |
| 2026-05-29 | 12.42 | 12.45 | 11.935 | 12.04 | 13,943,321 | -3.99% |
| 2026-05-28 | 12.6 | 12.82 | 12.43 | 12.54 | 9,081,255 | +1.37% |
| 2026-05-27 | 12.53 | 12.675 | 12.28 | 12.37 | 14,528,409 | -4.03% |
| 2026-05-26 | 13.3 | 13.47 | 12.86 | 12.89 | 14,720,657 | -6.80% |
| 2026-05-22 | 13.29 | 14.025 | 13.21 | 13.83 | 11,202,258 | +1.99% |
| 2026-05-21 | 14.25 | 14.475 | 13.5 | 13.56 | 17,801,582 | -3.35% |
| 2026-05-20 | 14.74 | 14.9 | 13.82 | 14.03 | 21,763,545 | -5.07% |
| 2026-05-19 | 14.6 | 14.95 | 14.07 | 14.78 | 17,579,570 | +4.30% |
| 2026-05-18 | 13.665 | 14.616 | 13.46 | 14.17 | 20,664,227 | -0.42% |
| 2026-05-15 | 13.42 | 14.4 | 13.4 | 14.23 | 23,292,019 | +9.38% |
| 2026-05-14 | 12.89 | 13.27 | 12.75 | 13.01 | 21,236,904 | +0.08% |
| 2026-05-13 | 13.45 | 14.01 | 12.965 | 13 | 32,078,020 | -2.03% |