VGOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	60.62	60.62	60.62	60.62	60.62	-0.33%
Jun 4, 2025	60.82	60.82	60.82	60.82	60.82	0.48%
Jun 3, 2025	60.53	60.53	60.53	60.53	60.53	0.56%
Jun 2, 2025	60.19	60.19	60.19	60.19	60.19	0.94%
May 29, 2025	59.63	59.63	59.63	59.63	59.63	0.24%
May 28, 2025	59.49	59.49	59.49	59.49	59.49	-0.28%
May 27, 2025	59.66	59.66	59.66	59.66	59.66	1.53%
May 22, 2025	58.76	58.76	58.76	58.76	58.76	0.29%
May 21, 2025	58.59	58.59	58.59	58.59	58.59	-1.58%
May 20, 2025	59.53	59.53	59.53	59.53	59.53	-0.40%
May 19, 2025	59.77	59.77	59.77	59.77	59.77	0.74%
May 16, 2025	59.33	59.33	59.33	59.33	59.33	-0.13%
May 15, 2025	59.41	59.41	59.41	59.41	59.41	-0.02%
May 14, 2025	59.42	59.42	59.42	59.42	59.42	0.49%
May 13, 2025	59.13	59.13	59.13	59.13	59.13	1.55%
May 12, 2025	58.23	58.23	58.23	58.23	58.23	3.80%
May 9, 2025	56.10	56.10	56.10	56.10	56.10	-0.21%
May 8, 2025	56.22	56.22	56.22	56.22	56.22	0.79%
May 7, 2025	55.78	55.78	55.78	55.78	55.78	0.49%
May 6, 2025	55.51	55.51	55.51	55.51	55.51	-1.07%
May 5, 2025	56.11	56.11	56.11	56.11	56.11	-0.66%
May 2, 2025	56.48	56.48	56.48	56.48	56.48	1.38%
May 1, 2025	55.71	55.71	55.71	55.71	55.71	1.24%
Apr 30, 2025	55.03	55.03	55.03	55.03	55.03	0.20%
Apr 29, 2025	54.92	54.92	54.92	54.92	54.92	0.59%
Apr 28, 2025	54.60	54.60	54.60	54.60	54.60	-0.16%
Apr 25, 2025	54.69	54.69	54.69	54.69	54.69	1.52%
Apr 24, 2025	53.87	53.87	53.87	53.87	53.87	3.04%
Apr 23, 2025	52.28	52.28	52.28	52.28	52.28	2.49%
Apr 22, 2025	51.01	51.01	51.01	51.01	51.01	2.72%
Apr 21, 2025	49.66	49.66	49.66	49.66	49.66	-2.80%
Apr 17, 2025	51.09	51.09	51.09	51.09	51.09	-0.16%
Apr 16, 2025	51.17	51.17	51.17	51.17	51.17	-2.98%
Apr 15, 2025	52.74	52.74	52.74	52.74	52.74	0.25%
Apr 14, 2025	52.61	52.61	52.61	52.61	52.61	6.54%
Apr 11, 2025	49.38	49.38	49.38	49.38	49.38	-3.95%
Apr 10, 2025	51.41	51.41	51.41	51.41	51.41	-3.85%
Apr 9, 2025	53.47	53.47	53.47	53.47	53.47	11.40%
Apr 8, 2025	48.00	48.00	48.00	48.00	48.00	-1.56%
Apr 7, 2025	48.76	48.76	48.76	48.76	48.76	-1.04%
Apr 4, 2025	49.27	49.27	49.27	49.27	49.27	-4.70%
Apr 3, 2025	51.70	51.70	51.70	51.70	51.70	-5.85%
Apr 2, 2025	54.91	54.91	54.91	54.91	54.91	0.92%
Apr 1, 2025	54.41	54.41	54.41	54.41	54.41	0.95%
Mar 31, 2025	53.90	53.90	53.90	53.90	53.90	-1.88%
Mar 28, 2025	54.93	54.93	54.93	54.93	54.93	-0.72%
Mar 27, 2025	55.33	55.33	55.33	55.33	55.33	-0.84%
Mar 26, 2025	55.80	55.80	55.80	55.80	55.80	-2.29%
Mar 25, 2025	57.11	57.11	57.11	57.11	57.11	0.53%
Mar 24, 2025	56.81	56.81	56.81	56.81	56.81	2.84%