Vanguard Global Capital Cycles Investor (VGPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.78
-0.02 (-0.11%)
Oct 14, 2025, 4:00 PM EDT
VGPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.12% |
| Oct 10, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.18% |
| Oct 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.63% |
| Oct 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.28% |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.01% |
| Oct 6, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.21% |
| Oct 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| Oct 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.97% |
| Sep 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.38% |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| Sep 26, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% |
| Sep 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Sep 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Sep 23, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06% |
| Sep 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.11% |
| Sep 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.62% |
| Sep 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.96% |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.40% |
| Sep 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Sep 15, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.63% |
| Sep 12, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.28% |
| Sep 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.15% |
| Sep 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.05% |
| Sep 9, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.41% |
| Sep 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| Sep 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.25% |
| Sep 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% |
| Sep 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Sep 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| Aug 29, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.12% |
| Aug 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.48% |
| Aug 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.42% |
| Aug 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Aug 25, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.36% |
| Aug 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.14% |
| Aug 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.37% |
| Aug 20, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.43% |
| Aug 19, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Aug 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Aug 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.74% |
| Aug 14, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.61% |
| Aug 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.56% |
| Aug 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% |
| Aug 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Aug 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.26% |
| Aug 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Aug 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% |