The highest closing price for Vaalco Energy (EGY) last month was $5.15, on December 2. It was down 14.5% for the month. The latest price is $4.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.29 | $4.41 | $4.27 | $4.37 | 916,476 |
December 30 2024 | $4.29 | $4.31 | $4.20 | $4.24 | 1,587,177 |
December 27 2024 | $4.27 | $4.31 | $4.15 | $4.25 | 1,091,514 |
December 26 2024 | $4.31 | $4.35 | $4.23 | $4.28 | 776,879 |
December 24 2024 | $4.32 | $4.35 | $4.23 | $4.33 | 522,644 |
December 23 2024 | $4.31 | $4.37 | $4.26 | $4.32 | 1,004,776 |
December 20 2024 | $4.24 | $4.39 | $4.22 | $4.31 | 1,532,792 |
December 19 2024 | $4.48 | $4.51 | $4.29 | $4.29 | 1,266,332 |
December 18 2024 | $4.76 | $4.76 | $4.37 | $4.38 | 1,473,015 |
December 17 2024 | $4.62 | $4.75 | $4.58 | $4.72 | 1,064,097 |
December 16 2024 | $4.91 | $4.91 | $4.66 | $4.68 | 798,966 |
December 13 2024 | $4.99 | $5.00 | $4.92 | $4.96 | 622,144 |
December 12 2024 | $4.99 | $5.08 | $4.91 | $4.94 | 1,087,297 |
December 11 2024 | $4.87 | $5.05 | $4.74 | $5.00 | 1,812,862 |
December 10 2024 | $4.84 | $4.91 | $4.78 | $4.84 | 840,858 |
December 09 2024 | $4.93 | $4.97 | $4.80 | $4.83 | 933,034 |
December 06 2024 | $4.81 | $4.82 | $4.62 | $4.81 | 1,413,225 |
December 05 2024 | $4.83 | $4.91 | $4.79 | $4.82 | 1,216,505 |
December 04 2024 | $5.00 | $5.00 | $4.76 | $4.82 | 1,746,142 |
December 03 2024 | $5.21 | $5.25 | $4.96 | $5.01 | 1,157,960 |
December 02 2024 | $5.11 | $5.18 | $5.03 | $5.15 | 973,485 |
Daily pricing data for Vaalco Energy dates back to 1/29/1993, and may be incomplete.
