Venture Global, Inc. (VG) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 58 out of 100 (momentum 75 · quality 59 · valuation 47), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -6.8% vs the 50-day and +1.2% vs the 200-day average, 26.9% below the 52-week high and +125.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Venture Global, Inc. trades 6.8% below its 50-day and 1.2% above its 200-day moving average. (as of 2026-11-02)

Venture Global builds, owns and operates plants that liquefy natural gas for export, then loads the output onto tankers for delivery abroad. It covers the chain from bringing gas onto site, through liquefaction, to shipping the finished cargo.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	14.16	14.38	12.84	12.87	-12.98%	34,607,527
2026-10-30	14.94	15.12	14.53	14.79	+0.14%	23,484,964
2026-10-29	14.43	14.98	14.43	14.77	+2.93%	16,729,894
2026-10-28	13.99	14.41	13.87	14.35	+3.91%	11,282,581
2026-10-27	13.65	14.00	13.62	13.81	+0.36%	8,584,800
2026-10-26	13.74	14.08	13.59	13.76	-1.71%	13,231,200
2026-10-23	12.93	14.02	12.80	14.00	+9.29%	22,624,400
2026-10-22	12.95	13.08	12.24	12.81	-0.31%	19,521,700
2026-10-21	12.59	13.18	12.51	12.85	+1.90%	17,086,300
2026-10-20	13.31	13.31	12.54	12.61	-1.56%	14,673,900
2026-10-19	12.53	12.87	12.51	12.81	+0.71%	13,583,700
2026-10-16	12.52	12.72	11.89	12.72	+1.76%	22,601,400
2026-10-15	12.91	12.95	11.76	12.50	-5.80%	33,929,900
2026-10-14	13.86	13.86	13.15	13.27	-4.12%	10,175,700
2026-10-13	13.15	13.89	13.09	13.84	+5.41%	11,734,300
2026-10-12	13.39	13.42	13.10	13.13	-0.23%	7,271,800
2026-10-09	13.24	13.45	13.05	13.16	-0.98%	6,357,600
2026-10-08	13.39	13.55	13.11	13.29	+1.84%	12,698,200
2026-10-07	13.58	13.67	12.76	13.05	-3.40%	11,875,200
2026-10-06	13.35	13.81	13.34	13.51	+0.45%	8,596,800
2026-10-05	13.11	13.71	12.87	13.45	+2.44%	11,011,500
2026-10-02	12.57	13.35	12.51	13.13	+2.82%	10,824,000
2026-10-01	12.58	12.89	12.36	12.77	+1.03%	11,052,200
2026-09-30	12.52	12.84	12.47	12.64	+0.80%	9,308,400
2026-09-29	12.56	12.81	12.34	12.54	-2.72%	10,124,900
2026-09-28	12.90	13.33	12.81	12.89	+2.14%	13,299,000
2026-09-25	13.01	13.09	12.60	12.62	-4.61%	14,792,000
2026-09-24	13.45	13.70	13.00	13.23	-0.30%	17,134,700
2026-09-23	13.04	13.87	13.04	13.27	+2.79%	17,497,800
2026-09-22	13.39	13.57	12.87	12.91	-5.49%	19,423,600
2026-09-21	13.80	13.90	13.40	13.66	-2.57%	17,249,200
2026-09-18	14.40	14.51	14.02	14.02	-2.77%	16,976,000
2026-09-17	14.41	14.61	14.19	14.42	-1.57%	12,871,000
2026-09-16	15.00	15.24	14.55	14.65	-4.19%	12,215,800
2026-09-15	15.21	15.53	15.06	15.29	+0.13%	10,803,000
2026-09-14	16.08	16.30	15.19	15.27	-3.35%	20,000,400
2026-09-11	15.13	15.99	15.07	15.80	+1.94%	21,682,500
2026-09-10	15.60	15.93	15.20	15.50	+1.37%	19,626,200
2026-09-09	15.01	15.46	14.87	15.29	+3.80%	18,373,600
2026-09-08	14.65	15.10	14.53	14.73	+2.15%	15,118,900
2026-09-04	14.34	14.67	14.26	14.42	-0.41%	7,469,300
2026-09-03	14.68	14.85	14.39	14.48	-1.70%	8,320,700
2026-09-02	14.75	14.97	14.27	14.73	-2.51%	13,988,300
2026-09-01	14.96	15.16	14.58	15.11	+3.21%	15,325,200
2026-08-31	14.58	14.83	14.39	14.64	+3.24%	12,937,500
2026-08-28	14.55	14.65	14.11	14.18	-2.07%	6,155,200
2026-08-27	14.36	14.73	13.89	14.48	+1.26%	11,900,000
2026-08-26	13.78	14.41	13.72	14.30	+1.63%	15,022,200
2026-08-25	13.97	14.22	13.90	14.07	-2.22%	13,099,990
2026-08-24	14.14	14.42	13.91	14.39	+1.27%	12,332,960
2026-08-21	14.36	14.54	14.18	14.21	-0.56%	11,485,400
2026-08-20	14.30	14.65	14.13	14.29	+3.63%	15,313,400
2026-08-19	14.13	14.16	13.70	13.79	-2.89%	12,317,100
2026-08-18	14.03	14.43	13.93	14.20	+3.27%	17,225,400
2026-08-17	14.06	14.07	13.52	13.75	-1.72%	12,395,900
2026-08-14	13.67	14.20	13.64	13.99	+3.32%	13,465,000
2026-08-13	13.32	13.81	13.17	13.54	-1.31%	14,852,200
2026-08-12	13.26	13.95	13.06	13.72	+3.78%	18,815,400
2026-08-11	13.15	14.05	12.92	13.22	-7.29%	23,434,300
2026-08-10	13.75	14.28	13.75	14.26	+7.54%	14,873,100
2026-08-07	13.26	13.67	13.21	13.26	-2.36%	8,874,500
2026-08-06	12.75	13.67	12.66	13.58	+9.25%	13,165,900
2026-08-05	12.90	12.93	12.33	12.43	-3.19%	9,465,500
2026-08-04	12.76	13.26	12.64	12.84	-1.83%	11,334,400
2026-08-03	12.70	13.36	12.63	13.08	-2.24%	11,549,000
2026-07-31	13.34	13.55	13.12	13.38	+1.06%	10,457,100
2026-07-30	12.77	13.25	12.64	13.24	+1.46%	9,531,700
2026-07-29	12.85	13.17	12.80	13.05	+7.23%	14,013,900
2026-07-28	12.84	13.00	12.11	12.17	-5.07%	15,164,900
2026-07-27	13.86	14.11	12.74	12.82	-10.41%	19,952,400
2026-07-24	14.91	15.12	14.29	14.31	-5.61%	19,521,800
2026-07-23	15.29	15.45	15.04	15.16	+2.29%	22,722,400
2026-07-22	14.40	14.95	14.27	14.82	+5.41%	22,725,400
2026-07-21	14.20	14.56	13.88	14.06	-1.61%	18,126,300
2026-07-20	13.60	14.61	13.57	14.29	+3.55%	23,550,400
2026-07-17	13.05	13.84	12.90	13.80	+8.92%	21,729,700
2026-07-16	13.19	13.25	12.65	12.67	-1.86%	9,609,900
2026-07-15	13.21	13.32	12.70	12.91	-2.42%	12,733,200
2026-07-14	13.17	13.55	13.10	13.23	-0.97%	13,713,100
2026-07-13	12.68	13.46	12.55	13.36	+9.15%	21,378,600
2026-07-10	12.60	12.67	12.05	12.24	-2.31%	10,538,500
2026-07-09	12.65	12.95	12.34	12.53	+1.21%	15,569,000
2026-07-08	12.13	12.84	11.98	12.38	+6.82%	26,850,200
2026-07-07	11.01	11.78	10.98	11.59	+6.82%	12,033,500
2026-07-06	11.08	11.14	10.80	10.85	-2.52%	6,652,100
2026-07-02	11.27	11.35	11.01	11.13	+0.91%	6,823,100
2026-07-01	11.07	11.33	10.86	11.03	-0.90%	8,452,000
2026-06-30	11.30	11.38	11.08	11.13	-0.18%	6,691,300
2026-06-29	10.89	11.33	10.88	11.15	+1.83%	9,490,800
2026-06-26	10.78	10.98	10.68	10.95	+1.11%	8,547,500
2026-06-25	10.40	10.84	10.26	10.83	+3.04%	15,262,500
2026-06-24	10.92	11.10	10.31	10.51	-6.24%	14,867,300
2026-06-23	11.20	11.25	10.99	11.21	-0.44%	10,738,700
2026-06-22	11.10	11.37	10.90	11.26	+2.18%	15,302,100
2026-06-18	10.88	11.08	10.59	11.02	-0.27%	19,832,500
2026-06-17	11.00	11.20	10.82	11.05	-0.36%	16,186,600
2026-06-16	11.39	11.70	10.84	11.09	-5.21%	20,773,900
2026-06-15	12.30	12.30	11.66	11.70	-10.55%	25,398,000
2026-06-12	12.50	13.28	12.46	13.08	+2.59%	10,614,400
2026-06-11	13.28	13.82	12.70	12.75	-4.06%	20,867,000
2026-06-10	12.58	13.42	12.54	13.29	+6.58%	12,034,200
2026-06-09	12.60	12.67	12.11	12.47	-2.88%	13,663,100
2026-06-08	13.25	13.26	12.80	12.84	+0.31%	9,173,900
2026-06-05	13.10	13.20	12.78	12.80	-2.74%	10,191,400
2026-06-04	12.86	13.29	12.73	13.16	+5.11%	11,129,200
2026-06-03	12.55	13.00	12.46	12.52	+1.21%	11,805,600
2026-06-02	12.61	12.80	12.31	12.37	-2.44%	8,288,800
2026-06-01	12.54	13.11	12.52	12.68	+5.32%	15,157,300
2026-05-29	12.42	12.45	11.94	12.04	-3.99%	13,943,300
2026-05-28	12.60	12.82	12.43	12.54	+1.37%	9,074,400
2026-05-27	12.53	12.68	12.28	12.37	-4.03%	14,528,400
2026-05-26	13.30	13.47	12.86	12.89	-6.80%	14,720,700
2026-05-22	13.29	14.03	13.21	13.83	+1.99%	11,202,300
2026-05-21	14.25	14.48	13.50	13.56	-3.35%	17,801,600
2026-05-20	14.74	14.90	13.82	14.03	-5.07%	21,763,500
2026-05-19	14.60	14.95	14.07	14.78	+4.30%	17,579,600
2026-05-18	13.67	14.62	13.46	14.17	-0.42%	20,664,200
2026-05-15	13.42	14.40	13.40	14.23	+9.38%	23,292,000
2026-05-14	12.89	13.27	12.75	13.01	+0.08%	21,236,900
2026-05-13	13.45	14.01	12.97	13.00	-2.03%	32,078,000
2026-05-12	12.58	13.60	12.11	13.27	+14.20%	41,849,700
2026-05-11	11.71	12.03	11.45	11.62	+1.48%	19,572,500
2026-05-08	11.69	11.79	11.35	11.45	-2.05%	17,484,400
2026-05-07	11.72	11.78	11.16	11.69	-2.58%	18,783,000
2026-05-06	12.38	12.44	11.84	12.00	-7.83%	18,864,400
2026-05-05	13.32	13.46	12.97	13.02	-5.45%	15,436,900
2026-05-04	12.94	13.81	12.76	13.77	+8.17%	24,286,100
2026-05-01	13.00	13.07	12.45	12.73	-4.07%	19,352,300
2026-04-30	12.70	13.32	12.47	13.27	+0.84%	18,010,000
2026-04-29	12.45	13.25	12.38	13.16	+8.22%	25,541,200
2026-04-28	12.48	12.60	12.02	12.16	-0.25%	14,279,500
2026-04-27	12.02	12.65	12.02	12.19	+2.44%	12,317,500
2026-04-24	12.52	12.53	11.84	11.90	-8.11%	24,221,400
2026-04-23	12.46	13.02	12.37	12.95	+4.94%	23,441,300
2026-04-22	12.00	12.52	11.98	12.34	+2.07%	17,771,200
2026-04-21	11.58	12.24	11.52	12.09	+5.59%	23,387,800
2026-04-20	11.56	11.75	11.35	11.45	-0.09%	16,731,100
2026-04-17	11.90	11.98	10.95	11.46	-9.62%	39,132,700
2026-04-16	12.22	12.85	12.07	12.68	+4.11%	18,738,000
2026-04-15	12.46	12.66	12.15	12.18	-2.64%	13,561,500
2026-04-14	12.37	12.64	12.21	12.51	-1.88%	15,494,400
2026-04-13	13.34	13.56	12.69	12.75	-1.70%	23,129,800
2026-04-10	12.97	13.18	12.51	12.97	-0.15%	24,787,100
2026-04-09	14.50	14.63	12.61	12.99	-10.04%	39,311,300
2026-04-08	13.31	14.61	13.05	14.44	-9.69%	44,913,800
2026-04-07	15.70	16.88	15.65	15.99	+0.31%	23,741,400
2026-04-06	14.53	16.02	14.38	15.94	+8.88%	24,975,600
2026-04-02	15.75	15.80	14.41	14.64	-0.27%	32,333,700
2026-04-01	15.14	15.71	14.22	14.68	-6.85%	38,368,300
2026-03-31	16.02	16.44	15.35	15.76	-6.69%	44,639,200
2026-03-30	17.30	17.61	16.66	16.89	-3.65%	23,209,900
2026-03-27	17.42	17.57	16.66	17.53	+4.22%	27,180,900
2026-03-26	17.03	17.37	16.52	16.82	+0.66%	26,263,000
2026-03-25	16.33	17.18	15.79	16.71	+0.66%	28,091,800
2026-03-24	16.68	17.62	16.48	16.60	+5.06%	49,350,200
2026-03-23	15.24	16.31	15.05	15.80	-0.06%	53,224,100
2026-03-20	14.73	15.93	14.46	15.81	+10.64%	68,126,200
2026-03-19	15.75	16.81	13.83	14.29	-3.77%	100,962,800
2026-03-18	13.35	15.10	12.97	14.85	+14.49%	55,396,400
2026-03-17	12.17	13.10	12.01	12.97	+5.62%	14,572,500
2026-03-16	12.94	12.94	12.14	12.28	-6.26%	18,714,400
2026-03-13	12.46	13.55	12.45	13.10	+2.58%	29,388,800
2026-03-12	12.71	13.25	12.50	12.77	+2.49%	23,860,800
2026-03-11	11.51	12.53	11.49	12.46	+9.30%	21,078,900
2026-03-10	11.18	11.63	10.77	11.40	-0.96%	23,968,600
2026-03-09	12.75	13.03	11.47	11.51	-7.77%	31,073,100
2026-03-06	12.40	12.98	12.17	12.48	+1.63%	28,751,200
2026-03-05	11.44	12.58	11.32	12.28	+10.04%	42,790,000
2026-03-04	10.95	11.25	10.50	11.16	-2.62%	38,163,200
2026-03-03	13.30	13.43	11.23	11.46	+0.70%	50,792,800
2026-03-02	11.20	11.92	10.94	11.38	+17.44%	46,305,500
2026-02-27	9.33	9.78	9.33	9.69	+2.32%	11,751,100
2026-02-26	9.25	9.73	9.15	9.47	+1.72%	7,785,200
2026-02-25	9.35	9.45	9.09	9.31	-0.43%	4,978,900
2026-02-24	9.28	9.41	9.03	9.35	-0.85%	7,277,500
2026-02-23	9.52	9.70	9.24	9.43	-2.68%	5,633,600
2026-02-20	9.90	9.96	9.60	9.69	-2.02%	7,417,300
2026-02-19	9.48	10.26	9.39	9.89	+3.56%	11,808,800
2026-02-18	8.92	9.59	8.82	9.55	+8.89%	10,155,600
2026-02-17	9.30	9.36	8.55	8.77	-6.30%	11,128,200
2026-02-13	9.16	9.55	9.13	9.36	+0.86%	6,049,800
2026-02-12	9.71	9.87	9.14	9.28	-5.11%	9,992,500
2026-02-11	10.34	10.43	9.74	9.78	-3.55%	7,369,300
2026-02-10	10.22	10.30	9.83	10.14	-0.29%	7,108,100
2026-02-09	9.80	10.18	9.59	10.17	+2.73%	9,300,500
2026-02-06	9.41	9.95	9.39	9.90	+6.22%	11,947,900
2026-02-05	9.42	9.57	8.99	9.32	-3.02%	12,394,100
2026-02-04	9.52	9.75	9.24	9.61	+1.37%	11,897,000
2026-02-03	9.04	9.57	8.94	9.48	+5.10%	11,854,800
2026-02-02	9.38	9.77	9.00	9.02	-7.96%	10,644,700
2026-01-30	9.55	10.05	9.35	9.80	+1.34%	11,781,300
2026-01-29	9.62	9.85	9.41	9.67	+1.68%	11,459,900
2026-01-28	8.88	9.54	8.75	9.51	+6.73%	11,523,700
2026-01-27	9.19	9.68	8.87	8.91	-5.01%	13,488,400
2026-01-26	9.90	9.95	9.32	9.38	-5.06%	9,661,300
2026-01-23	9.73	10.01	9.53	9.88	+3.67%	10,145,700
2026-01-22	9.99	10.05	9.33	9.53	+5.30%	20,860,900
2026-01-21	8.74	9.08	8.65	9.05	+6.72%	15,136,400
2026-01-20	8.50	8.78	8.25	8.48	-3.64%	12,520,600
2026-01-16	8.10	8.82	8.00	8.80	+10.55%	15,437,000
2026-01-15	7.95	8.15	7.68	7.96	+0.51%	9,623,700
2026-01-14	7.91	8.28	7.72	7.92	+0.51%	13,214,000
2026-01-13	7.53	8.24	7.48	7.88	+6.78%	19,796,300
2026-01-12	7.18	7.47	6.82	7.38	+2.07%	12,959,300
2026-01-09	7.56	7.60	7.17	7.23	-3.86%	11,943,000
2026-01-08	6.75	7.59	6.73	7.52	+10.26%	15,301,900
2026-01-07	6.90	6.99	6.64	6.82	-2.01%	13,658,100
2026-01-06	6.82	7.03	6.70	6.96	+1.90%	10,262,000
2026-01-05	7.22	7.22	6.76	6.83	-2.98%	13,574,900
2026-01-02	6.86	7.20	6.86	7.04	+3.23%	7,951,200
2025-12-31	6.98	7.08	6.82	6.82	-2.71%	12,129,800
2025-12-30	7.03	7.34	6.99	7.01	-0.14%	8,838,900
2025-12-29	6.95	7.13	6.91	7.02	+1.01%	10,217,200
2025-12-26	7.23	7.30	6.83	6.95	-3.87%	11,302,200
2025-12-24	7.08	7.41	6.88	7.23	+2.84%	12,471,200
2025-12-23	6.61	7.05	6.45	7.03	+6.35%	17,451,200
2025-12-22	6.48	6.66	6.37	6.61	+4.09%	11,613,000
2025-12-19	6.06	6.43	6.06	6.35	+4.79%	23,001,600
2025-12-18	6.00	6.33	5.89	6.06	+2.02%	12,305,800
2025-12-17	5.92	6.10	5.83	5.94	+0.34%	10,074,700
2025-12-16	5.93	6.07	5.72	5.92	-0.17%	16,117,100
2025-12-15	6.15	6.20	5.91	5.93	-3.58%	12,387,300
2025-12-12	6.23	6.48	6.12	6.15	-1.44%	9,772,500
2025-12-11	6.00	6.25	5.87	6.24	+2.80%	14,581,500
2025-12-10	6.60	6.65	6.02	6.07	-8.45%	23,647,300
2025-12-09	6.58	6.71	6.52	6.63	+0.45%	9,178,400
2025-12-08	6.75	6.90	6.56	6.60	-3.23%	9,112,300
2025-12-05	7.00	7.26	6.80	6.82	-2.85%	10,293,100
2025-12-04	6.94	7.13	6.92	7.02	+1.89%	8,720,100
2025-12-03	6.63	6.96	6.50	6.89	+3.92%	11,615,700
2025-12-02	6.92	6.97	6.60	6.63	-3.63%	15,361,600
2025-12-01	7.33	7.39	6.85	6.88	-7.77%	9,832,700
2025-11-28	7.10	7.57	7.06	7.46	+4.63%	4,579,400
2025-11-26	6.90	7.27	6.85	7.13	+3.48%	6,751,500
2025-11-25	6.91	6.96	6.72	6.89	-2.13%	7,548,900
2025-11-24	7.23	7.25	6.74	7.04	-2.90%	13,398,400
2025-11-21	7.05	7.47	6.93	7.25	+1.40%	11,410,800
2025-11-20	7.77	7.99	7.13	7.15	-7.98%	9,835,300
2025-11-19	7.80	7.90	7.53	7.77	-1.65%	8,581,500
2025-11-18	8.02	8.10	7.77	7.90	-2.59%	7,238,600
2025-11-17	8.02	8.22	7.90	8.11	+1.63%	6,464,100
2025-11-14	7.80	8.24	7.79	7.98	+1.53%	5,593,000
2025-11-13	8.09	8.60	7.85	7.86	-3.32%	11,234,100
2025-11-12	7.81	8.16	7.69	8.13	+7.97%	10,414,000
2025-11-11	8.41	8.41	7.49	7.53	-11.31%	20,569,600
2025-11-10	8.96	9.03	7.77	8.49	+6.26%	18,881,500
2025-11-07	7.75	8.03	7.64	7.99	+3.10%	9,330,900
2025-11-06	7.82	7.91	7.46	7.75	+0.00%	6,879,500
2025-11-05	8.00	8.11	7.72	7.75	-2.76%	9,090,200
2025-11-04	8.22	8.25	7.77	7.97	-4.67%	8,522,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+13.78%). Worst month: Oct (-12.98%). Based on 2 years of daily data (2025–2026).

Jan+12.21%
Feb-11.09%
Mar+6.27%
Apr-12.85%
May+13.78%
Jun+9.96%
Jul+12.03%
Aug-0.47%
Sep-3.60%
Oct-12.98%
Nov-10.77%
Dec-0.87%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Venture Global, Inc.'s (VG) latest close?

12.87 on 2026-11-02, from the Closelook data lake's daily price record.

What is VG's 52-week high and low?

17.62 high and 5.72 low over the trailing 52 weeks, as of 2026-11-02.

What is Venture Global, Inc.'s strongest and weakest month historically?

Historically, VG's strongest calendar month has been May (average +13.78%) and its weakest Oct (average -12.98%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.

What is Venture Global, Inc.'s Closelooknet score?

58 out of 100 (momentum 75 · quality 59 · valuation 47), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VG?

Pullback inside an uptrend stack: Trades -6.8% vs the 50-day and +1.2% vs the 200-day average, 26.9% below the 52-week high and +125.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VG above its 50-day and 200-day moving averages?

Venture Global, Inc. trades 6.8% below its 50-day and 1.2% above its 200-day moving average (3.9% below its 20-day). As of 2026-11-02.