Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

VAALCO Energy, Inc. Common Stock (NY:EGY)

3.450 +0.080 (+2.37%)

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	3.410	3.485	3.400	3.450	894,243	+0.08(+2.37%)
Dec 16, 2025	3.450	3.460	3.370	3.370	1,047,059	-0.14(-3.99%)
Dec 15, 2025	3.510	3.530	3.440	3.510	1,133,358	+0.00(+0.00%)
Dec 12, 2025	3.540	3.590	3.510	3.510	737,652	-0.02(-0.57%)
Dec 11, 2025	3.490	3.530	3.450	3.530	1,023,008	-0.01(-0.28%)
Dec 10, 2025	3.530	3.580	3.455	3.540	1,348,193	+0.00(+0.00%)
Dec 09, 2025	3.480	3.550	3.450	3.540	897,468	+0.08(+2.31%)
Dec 08, 2025	3.580	3.580	3.440	3.460	800,460	-0.09(-2.54%)
Dec 05, 2025	3.550	3.610	3.540	3.550	982,374	-0.01(-0.28%)
Dec 04, 2025	3.640	3.660	3.550	3.560	580,741	-0.05(-1.39%)
Dec 03, 2025	3.540	3.645	3.510	3.610	820,092	+0.13(+3.74%)
Dec 02, 2025	3.530	3.530	3.431	3.480	720,962	-0.05(-1.42%)
Dec 01, 2025	3.550	3.580	3.510	3.530	698,134	-0.05(-1.40%)
Nov 28, 2025	3.460	3.615	3.460	3.580	701,855	+0.15(+4.37%)
Nov 26, 2025	3.440	3.500	3.425	3.430	594,891	-0.02(-0.58%)
Nov 25, 2025	3.430	3.450	3.365	3.450	908,112	-0.01(-0.29%)
Nov 24, 2025	3.500	3.530	3.440	3.460	1,101,259	-0.06(-1.70%)
Nov 21, 2025	3.500	3.565	3.462	3.520	1,110,153	+0.03(+0.95%)
Nov 20, 2025	3.585	3.670	3.487	3.487	897,018	-0.07(-1.93%)
Nov 19, 2025	3.664	3.683	3.546	3.556	854,234	-0.11(-2.95%)
Nov 18, 2025	3.644	3.698	3.605	3.664	727,834	+0.03(+0.81%)
Nov 17, 2025	3.792	3.801	3.625	3.634	853,368	-0.16(-4.15%)
Nov 14, 2025	3.850	3.868	3.762	3.792	704,366	-0.08(-2.03%)
Nov 13, 2025	3.733	3.880	3.733	3.870	991,566	+0.14(+3.68%)
Nov 12, 2025	3.713	3.831	3.693	3.733	982,224	+0.00(+0.00%)
Nov 11, 2025	3.693	3.831	3.595	3.733	1,238,459	-0.16(-4.04%)
Nov 10, 2025	3.890	3.909	3.792	3.890	708,488	+0.04(+1.02%)
Nov 07, 2025	3.762	3.870	3.733	3.850	650,016	+0.11(+2.89%)
Nov 06, 2025	3.762	3.801	3.733	3.742	664,713	-0.01(-0.26%)
Nov 05, 2025	3.733	3.811	3.723	3.752	705,179	+0.03(+0.79%)
Nov 04, 2025	3.772	3.808	3.723	3.723	545,069	-0.10(-2.57%)
Nov 03, 2025	3.860	3.870	3.801	3.821	429,719	-0.04(-1.02%)
Oct 31, 2025	3.792	3.870	3.752	3.860	595,674	+0.10(+2.61%)
Oct 30, 2025	3.782	3.860	3.757	3.762	670,632	-0.04(-1.03%)
Oct 29, 2025	3.733	3.850	3.728	3.801	639,408	+0.07(+1.84%)
Oct 28, 2025	3.782	3.801	3.723	3.733	625,458	-0.07(-1.81%)
Oct 27, 2025	3.890	3.929	3.792	3.801	822,055	-0.04(-1.02%)
Oct 24, 2025	3.870	3.870	3.806	3.841	552,536	-0.02(-0.51%)
Oct 23, 2025	3.821	3.900	3.811	3.860	796,650	+0.17(+4.52%)
Oct 22, 2025	3.664	3.708	3.634	3.693	545,256	+0.07(+1.90%)
Oct 21, 2025	3.733	3.749	3.618	3.625	579,060	-0.08(-2.12%)
Oct 20, 2025	3.674	3.713	3.595	3.703	719,967	+0.06(+1.62%)
Oct 17, 2025	3.644	3.693	3.556	3.644	691,197	-0.02(-0.54%)
Oct 16, 2025	3.762	3.793	3.615	3.664	815,999	-0.10(-2.61%)
Oct 15, 2025	3.782	3.850	3.718	3.762	753,402	+0.01(+0.26%)
Oct 14, 2025	3.693	3.772	3.683	3.752	773,514	-0.04(-1.04%)
Oct 13, 2025	3.782	3.821	3.718	3.792	661,248	+0.11(+2.93%)
Oct 10, 2025	3.801	3.831	3.683	3.683	799,032	-0.17(-4.34%)
Oct 09, 2025	3.939	4.008	3.841	3.850	604,720	-0.10(-2.49%)
Oct 08, 2025	3.988	3.988	3.900	3.949	531,364	-0.03(-0.74%)
Oct 07, 2025	4.017	4.037	3.929	3.978	453,415	-0.03(-0.74%)
Oct 06, 2025	3.988	4.071	3.973	4.008	638,348	+0.07(+1.75%)
Oct 03, 2025	3.860	3.968	3.860	3.939	748,202	+0.11(+2.82%)
Oct 02, 2025	3.949	4.016	3.801	3.831	844,570	-0.15(-3.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VAALCO Energy, Inc. Common Stock (NY:EGY)

Historical Prices