Vanguard Global Capital Cycles Fund Investor Shares (VGPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.75
+0.67 (3.18%)
Mar 31, 2026, 4:00 PM EST
VGPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | - | 3.18% |
| Mar 30, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.26% |
| Mar 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.09 | -0.05% |
| Mar 26, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.10 | -2.33% |
| Mar 25, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | 2.20% |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.56% |
| Mar 23, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.02 | 2.06% |
| Mar 20, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.59 | -2.75% |
| Mar 19, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.17 | -1.15% |
| Mar 18, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.42 | -1.99% |
| Mar 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.86 | 0.68% |
| Mar 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.71 | 1.20% |
| Mar 13, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.45 | -1.54% |
| Mar 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.79 | -1.43% |
| Mar 11, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.10 | 0.31% |
| Mar 10, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.03 | 0.63% |
| Mar 9, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.89 | 0.54% |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.78 | -1.17% |
| Mar 5, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.03 | -2.02% |
| Mar 4, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.49 | 0.57% |
| Mar 3, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.36 | -4.19% |
| Mar 2, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.34 | -1.13% |
| Feb 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.60 | 0.50% |
| Feb 26, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.48 | -0.54% |
| Feb 25, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.61 | 0.76% |
| Feb 24, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.44 | 1.11% |
| Feb 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.18 | 0.17% |
| Feb 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.14 | 0.64% |
| Feb 19, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.99 | -0.09% |
| Feb 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.01 | 0.87% |
| Feb 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.81 | -0.65% |
| Feb 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.96 | 1.04% |
| Feb 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.72 | -1.50% |
| Feb 11, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.07 | 1.48% |
| Feb 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.73 | 0.26% |
| Feb 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.68 | 1.64% |
| Feb 6, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.31 | 0.94% |
| Feb 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.10 | -2.19% |
| Feb 4, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.60 | -0.35% |
| Feb 3, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.68 | 2.27% |
| Feb 2, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.17 | 0.13% |
| Jan 30, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.14 | -2.90% |
| Jan 29, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.80 | 0.09% |
| Jan 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.78 | 0.65% |
| Jan 27, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.64 | 1.46% |
| Jan 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.31 | 0.27% |
| Jan 23, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.25 | 1.21% |
| Jan 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.98 | 0.59% |
| Jan 21, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.86 | 2.17% |
| Jan 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | 0.19% |