Want to see GB:VLG full AI Analyst Report?
Venture Life (VLG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | +0.00% | 34,319 | 0.17 |
| Oct 29, 2026 | 66.50 | 68.89 | 66.00 | 68.00 | 68.00 | +2.26% | 88,985 | 0.43 |
| Oct 28, 2026 | 67.00 | 67.94 | 66.00 | 66.50 | 66.50 | -0.75% | 98,721 | 0.48 |
| Oct 27, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | +0.00% | 17,672 | 0.08 |
| Oct 26, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | +0.00% | 192,684 | 0.93 |
| Oct 23, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 33,375 | 0.16 |
| Oct 22, 2026 | 67.00 | 69.00 | 66.59 | 68.00 | 68.00 | +1.49% | 123,112 | 0.56 |
| Oct 21, 2026 | 69.00 | 70.00 | 66.51 | 67.00 | 67.00 | -2.90% | 231,497 | 1.05 |
| Oct 20, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | +0.00% | 28,212 | 0.13 |
| Oct 19, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 176,171 | 0.78 |
| Oct 16, 2026 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | +0.00% | 252,648 | 1.12 |
| Oct 15, 2026 | 69.00 | 69.40 | 68.60 | 69.00 | 69.00 | +0.00% | 134,803 | 0.57 |
| Oct 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 101,777 | 0.42 |
| Oct 13, 2026 | 69.00 | 70.00 | 68.52 | 69.00 | 69.00 | +0.00% | 466,458 | 1.97 |
| Oct 12, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 665,290 | 2.89 |
| Oct 09, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 567,062 | 2.52 |
| Oct 08, 2026 | 69.00 | 69.89 | 68.52 | 69.00 | 69.00 | +0.00% | 188,078 | 0.84 |
| Oct 07, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 223,157 | 1.01 |
| Oct 06, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | +0.00% | 628,267 | 2.91 |
| Oct 05, 2026 | 69.50 | 71.00 | 69.85 | 70.00 | 70.00 | +0.72% | 220,614 | 1.01 |
| Oct 02, 2026 | 68.50 | 71.00 | 67.80 | 69.50 | 69.50 | +1.46% | 423,231 | 1.96 |
| Oct 01, 2026 | 65.50 | 69.00 | 66.00 | 68.50 | 68.50 | +4.58% | 1,199,091 | 6.07 |
| Sep 30, 2026 | 64.50 | 66.00 | 64.00 | 65.50 | 65.50 | +1.55% | 293,790 | 1.52 |
| Sep 29, 2026 | 68.20 | 69.00 | 62.32 | 64.50 | 64.50 | -5.43% | 959,067 | 5.33 |
| Sep 28, 2026 | 68.20 | 69.00 | 67.40 | 68.20 | 68.20 | +0.00% | 141,012 | 0.79 |
| Sep 25, 2026 | 68.20 | 69.00 | 67.00 | 68.20 | 68.20 | +0.00% | 246,716 | 1.32 |
| Sep 24, 2026 | 68.20 | 68.00 | 67.40 | 68.20 | 68.20 | +0.00% | 178,333 | 0.95 |
| Sep 23, 2026 | 68.20 | 67.90 | 67.40 | 68.20 | 68.20 | +0.00% | 301,767 | 1.65 |
| Sep 22, 2026 | 68.20 | 68.00 | 67.40 | 68.20 | 68.20 | +0.00% | 350,863 | 1.91 |
| Sep 21, 2026 | 68.20 | 69.00 | 67.40 | 68.20 | 68.20 | +0.00% | 30,813 | 0.17 |
| Sep 18, 2026 | 68.50 | 69.00 | 67.40 | 68.20 | 68.20 | -0.44% | 286,604 | 1.54 |
| Sep 17, 2026 | 68.50 | 68.32 | 68.32 | 68.50 | 68.50 | +0.00% | 520 | 0.00 |
| Sep 16, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | +0.00% | 206,593 | 1.08 |
| Sep 15, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | +0.00% | 48,373 | 0.25 |
| Sep 14, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | +0.00% | 295,849 | 1.54 |
| Sep 11, 2026 | 66.70 | 69.00 | 66.62 | 68.50 | 68.50 | +2.70% | 117,176 | 0.61 |
| Sep 10, 2026 | 66.50 | 67.00 | 66.00 | 66.70 | 66.70 | +0.30% | 67,025 | 0.34 |
| Sep 09, 2026 | 66.50 | 67.00 | 66.32 | 66.50 | 66.50 | +0.00% | 39,716 | 0.20 |
| Sep 08, 2026 | 66.50 | 66.60 | 66.00 | 66.50 | 66.50 | +0.00% | 56,107 | 0.28 |
| Sep 07, 2026 | 66.20 | 67.00 | 65.40 | 66.50 | 66.50 | +0.45% | 95,472 | 0.45 |
| Sep 04, 2026 | 66.20 | 67.00 | 65.40 | 66.20 | 66.20 | +0.00% | 111,329 | 0.52 |
| Sep 03, 2026 | 65.70 | 67.00 | 65.40 | 66.20 | 66.20 | +0.76% | 227,865 | 1.06 |
| Sep 02, 2026 | 65.70 | 65.80 | 65.40 | 65.70 | 65.70 | +0.00% | 241,319 | 1.12 |
| Sep 01, 2026 | 65.50 | 66.00 | 65.25 | 65.70 | 65.70 | +0.31% | 65,013 | 0.29 |
| Aug 31, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 116,799 | 0.46 |
| Aug 27, 2026 | 66.00 | 66.00 | 65.10 | 66.00 | 66.00 | +0.00% | 196,657 | 0.78 |
| Aug 26, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | +0.00% | 328,637 | 1.33 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.40 | 66.00 | 66.00 | +0.00% | 63,147 | 0.26 |
| Aug 24, 2026 | 66.00 | 67.00 | 65.20 | 66.00 | 66.00 | +0.00% | 186,204 | 0.76 |
