The closing price for Virgin Galactic (SPCE) in 2024 was $5.88, on December 31, 2024. It was down 87.7% for the year. The latest price is $2.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.07 | $6.22 | $5.82 | $5.88 | 1,671,800 |
December 30 2024 | $6.18 | $6.24 | $5.82 | $5.98 | 2,371,700 |
December 27 2024 | $6.51 | $6.77 | $6.36 | $6.38 | 1,684,400 |
December 26 2024 | $6.16 | $6.67 | $6.07 | $6.50 | 1,787,300 |
December 24 2024 | $6.15 | $6.22 | $5.94 | $6.21 | 596,000 |
December 23 2024 | $6.14 | $6.22 | $6.02 | $6.12 | 1,077,400 |
December 20 2024 | $5.90 | $6.36 | $5.88 | $6.10 | 2,884,900 |
December 19 2024 | $6.29 | $6.36 | $5.92 | $5.98 | 1,726,500 |
December 18 2024 | $6.64 | $6.76 | $6.04 | $6.19 | 2,405,400 |
December 17 2024 | $6.45 | $6.82 | $6.35 | $6.57 | 1,426,300 |
December 16 2024 | $6.45 | $6.68 | $6.16 | $6.57 | 2,405,800 |
December 13 2024 | $6.39 | $6.58 | $6.36 | $6.48 | 1,105,100 |
December 12 2024 | $6.41 | $6.62 | $6.35 | $6.39 | 863,700 |
December 11 2024 | $6.51 | $6.56 | $6.21 | $6.49 | 2,175,800 |
December 10 2024 | $6.51 | $6.62 | $6.37 | $6.49 | 1,004,400 |
December 09 2024 | $6.58 | $6.80 | $6.45 | $6.57 | 1,653,500 |
December 06 2024 | $6.44 | $6.58 | $6.25 | $6.48 | 1,860,400 |
December 05 2024 | $6.69 | $6.77 | $6.28 | $6.30 | 2,306,300 |
December 04 2024 | $6.76 | $6.76 | $6.51 | $6.66 | 1,929,200 |
December 03 2024 | $6.90 | $6.99 | $6.64 | $6.69 | 1,810,600 |
December 02 2024 | $7.46 | $7.59 | $6.96 | $7.02 | 1,874,800 |
November 29 2024 | $7.06 | $7.57 | $7.06 | $7.30 | 1,638,900 |
November 27 2024 | $7.20 | $7.46 | $6.93 | $7.03 | 1,591,500 |
November 26 2024 | $7.32 | $7.41 | $6.98 | $7.01 | 1,625,500 |
November 25 2024 | $7.47 | $8.00 | $7.10 | $7.50 | 3,654,100 |
Daily pricing data for Virgin Galactic dates back to 9/29/2017, and may be incomplete.