Historical Stock Price
| Home |
| Free Dividend Report |
| EGY Dividend History |
| EGY Historical Stock Prices |
| Preferred Stock Newsletter |
| EGY Options Chain |
| EGY Message Board |
VAALCO Energy (EGY) has the following price history information. Looking back at EGY historical stock prices for the last five trading days, on April 11, 2024, EGY opened at $7.33, traded as high as $7.38 and as low as $7.07, and closed at $7.15. Trading volume was a total of 971.90K shares. On April 12, 2024, EGY opened at $7.24, traded as high as $7.30 and as low as $7.01, and closed at $7.01. Trading volume was a total of 1.05M shares. On April 15, 2024, EGY opened at $7.00, traded as high as $7.07 and as low as $6.75, and closed at $6.81. Trading volume was a total of 1.19M shares. On April 16, 2024, EGY opened at $6.75, traded as high as $6.88 and as low as $6.70, and closed at $6.81. Trading volume was a total of 894.00K shares. On April 17, 2024, EGY opened at $6.82, traded as high as $6.91 and as low as $6.71, and closed at $6.73. Trading volume was a total of 975.20K shares.
EGY Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into VAALCO Energy shares, starting with a $10,000 purchase of EGY, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $8.87 | ||
| End price/share: | $6.73 | ||
| Starting shares: | 1,127.40 | ||
| Ending shares: | 1,241.34 | ||
| Dividends reinvested/share: | $0.45 | ||
| Total return: | -16.46% | ||
| Average Annual Total Return: | -1.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,356.84 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $8.87 | ||
| End price/share: | $6.73 | ||
| Dividends collected/share: | $0.45 | ||
| Total return: | -19.09% | ||
| Average Annual Total Return: | -2.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,088.68 | ||
| Years: | 9.99 | ||
 | |||||
| EGY Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $7.33 | $7.38 | $7.07 | $7.15 | 971.90K |
| 04/12/2024 | $7.24 | $7.30 | $7.01 | $7.01 | 1.05M |
| 04/15/2024 | $7.00 | $7.07 | $6.75 | $6.81 | 1.19M |
| 04/16/2024 | $6.75 | $6.88 | $6.70 | $6.81 | 894.00K |
| 04/17/2024 | $6.82 | $6.91 | $6.71 | $6.73 | 975.20K |
|
| About VAALCO Energy |
| VAALCO Energy is an independent energy company engaged in the acquisition, exploration, development and production of crude oil, natural gas and natural gas liquids. Co. is primarily engaged in its Etame Production Sharing Contract related to the Etame Marin block located offshore the Republic of Gabon in West Africa. Co. also owns interests in an undeveloped block offshore Equatorial Guinea, West Africa. |
| EGY Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $7.15 |
| 04/12/2024 | $7.01 |
| 04/15/2024 | $6.81 |
| 04/16/2024 | $6.81 |
| 04/17/2024 | $6.73 |
| Energy Historical Prices |
| EGY is categorized under the Energy sector; below are some other companies in the same sector:
EMES Historical Stock Prices Also explore: EGY shares outstanding history
|
Free EGY Email Alerts:
EGY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.