Vanguard Global Capital Cycles Fund Investor Shares (VGPMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.31
+0.21 (1.49%)
May 2, 2025, 8:04 PM EDT
VGPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.49% |
| May 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Apr 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| Apr 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| Apr 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% |
| Apr 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Apr 24, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.95% |
| Apr 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Apr 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.39% |
| Apr 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.51% |
| Apr 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.96% |
| Apr 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.15% |
| Apr 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.52% |
| Apr 14, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.97% |
| Apr 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 3.72% |
| Apr 10, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.83% |
| Apr 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 7.17% |
| Apr 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.52% |
| Apr 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.35% |
| Apr 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -7.74% |
| Apr 3, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.07% |
| Apr 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
| Apr 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Mar 31, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.57% |
| Mar 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.34% |
| Mar 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.19 | -0.14% |
| Mar 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | -0.70% |
| Mar 25, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.31 | 0.85% |
| Mar 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.19 | 0.50% |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.12 | -0.91% |
| Mar 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | -0.83% |
| Mar 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.37 | 0.07% |
| Mar 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.36 | 0.14% |
| Mar 17, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.34 | 1.85% |
| Mar 14, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 1.95% |
| Mar 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | 0.29% |
| Mar 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | 0.44% |
| Mar 11, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.71 | 0.88% |
| Mar 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -2.44% |
| Mar 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.93 | 0.43% |
| Mar 6, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | -0.72% |
| Mar 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | 2.49% |
| Mar 4, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.63 | 0.44% |
| Mar 3, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | 0.07% |
| Feb 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | - |
| Feb 27, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | -1.67% |
| Feb 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | 0.44% |
| Feb 25, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.73 | -0.07% |
| Feb 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | -0.72% |
| Feb 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.84 | -1.28% |