Vanguard Global Capital Cycles Investor (VGPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.63
-0.06 (-0.36%)
Aug 25, 2025, 4:00 PM EDT
VGPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| 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% |
| Aug 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.23% |
| Aug 1, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.83% |
| Jul 31, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.32% |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.95% |
| Jul 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Jul 28, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.00% |
| Jul 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.50% |
| Jul 24, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.86% |
| Jul 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Jul 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.13% |
| Jul 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Jul 18, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Jul 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Jul 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% |
| Jul 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.69% |
| Jul 14, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| Jul 11, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Jul 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Jul 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Jul 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.31% |
| Jul 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.99% |
| Jul 3, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.62% |
| Jul 2, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.95% |
| Jul 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.25% |
| Jun 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Jun 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% |
| Jun 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% |
| Jun 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Jun 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.77% |
| Jun 23, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% |
| Jun 20, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.15% |
| Jun 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Jun 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.52% |
| Jun 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% |
| Jun 13, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.38% |