Voya GNMA Income R6 (VGMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.57
-0.01 (-0.13%)
At close: Dec 5, 2025
VGMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% |
| Dec 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% |
| Dec 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.13% |
| Dec 5, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.13% |
| Dec 4, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% |
| Dec 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% |
| Dec 2, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% |
| Dec 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% |
| Nov 26, 2025 | 7.58 | 7.58 | 7.58 | 7.61 | 7.58 | - |
| Nov 25, 2025 | 7.58 | 7.58 | 7.58 | 7.61 | 7.58 | 0.26% |
| Nov 24, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.56 | 0.13% |
| Nov 21, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.55 | 0.26% |
| Nov 20, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.53 | - |
| Nov 19, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.53 | - |
| Nov 18, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.53 | 0.13% |
| Nov 17, 2025 | 7.52 | 7.52 | 7.52 | 7.55 | 7.52 | -0.13% |
| Nov 14, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.53 | - |
| Nov 13, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.53 | -0.26% |
| Nov 12, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.55 | -0.13% |
| Nov 11, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.56 | 0.26% |
| Nov 10, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.54 | -0.13% |
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.55 | - |
| Nov 6, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.55 | 0.40% |
| Nov 5, 2025 | 7.52 | 7.52 | 7.52 | 7.55 | 7.52 | -0.26% |
| Nov 4, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.54 | - |
| Nov 3, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.54 | - |
| Oct 31, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.54 | - |
| Oct 30, 2025 | 7.52 | 7.52 | 7.52 | 7.57 | 7.52 | -0.13% |
| Oct 29, 2025 | 7.53 | 7.53 | 7.53 | 7.58 | 7.53 | -0.52% |
| Oct 28, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.57 | 0.13% |
| Oct 27, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.56 | - |
| Oct 24, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.56 | 0.13% |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.60 | 7.55 | -0.26% |
| Oct 22, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.57 | - |
| Oct 21, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.57 | 0.13% |
| Oct 20, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.56 | - |
| Oct 17, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.56 | - |
| Oct 16, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.56 | 0.26% |
| Oct 15, 2025 | 7.54 | 7.54 | 7.54 | 7.59 | 7.54 | - |
| Oct 14, 2025 | 7.54 | 7.54 | 7.54 | 7.59 | 7.54 | - |
| Oct 13, 2025 | 7.54 | 7.54 | 7.54 | 7.59 | 7.54 | 0.13% |
| Oct 10, 2025 | 7.53 | 7.53 | 7.53 | 7.58 | 7.53 | 0.40% |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.55 | 7.50 | -0.13% |
| Oct 8, 2025 | 7.51 | 7.51 | 7.51 | 7.56 | 7.51 | - |
| Oct 7, 2025 | 7.51 | 7.51 | 7.51 | 7.56 | 7.51 | 0.13% |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.55 | 7.50 | -0.13% |
| Oct 3, 2025 | 7.51 | 7.51 | 7.51 | 7.56 | 7.51 | -0.13% |
| Oct 2, 2025 | 7.52 | 7.52 | 7.52 | 7.57 | 7.52 | 0.13% |
| Oct 1, 2025 | 7.51 | 7.51 | 7.51 | 7.56 | 7.51 | 0.27% |