VGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	37.14	37.14	37.14	37.14	37.14	0.57%
Apr 1, 2026	36.93	36.93	36.93	36.93	36.93	1.01%
Mar 31, 2026	36.56	36.56	36.56	36.56	36.56	1.73%
Mar 30, 2026	35.94	35.94	35.94	35.94	35.94	0.25%
Mar 27, 2026	35.85	35.85	35.85	35.85	35.85	-1.16%
Mar 26, 2026	36.27	36.27	36.27	36.27	36.27	-0.55%
Mar 25, 2026	36.47	36.47	36.47	36.47	36.47	0.36%
Mar 24, 2026	36.34	36.34	36.34	36.34	36.34	-0.36%
Mar 23, 2026	36.47	36.47	36.47	36.47	36.47	0.22%
Mar 20, 2026	36.39	36.39	36.39	36.39	36.39	-3.04%
Mar 19, 2026	37.53	37.53	37.53	37.53	37.53	-0.71%
Mar 18, 2026	37.80	37.80	37.80	37.80	37.80	-1.12%
Mar 17, 2026	38.23	38.23	38.23	38.23	38.23	0.58%
Mar 16, 2026	38.01	38.01	38.01	38.01	38.01	1.14%
Mar 13, 2026	37.58	37.58	37.58	37.58	37.58	-0.42%
Mar 12, 2026	37.74	37.74	37.74	37.74	37.74	-1.07%
Mar 11, 2026	38.15	38.15	38.15	38.15	38.15	-0.86%
Mar 10, 2026	38.48	38.48	38.48	38.48	38.48	0.26%
Mar 9, 2026	38.38	38.38	38.38	38.38	38.38	-0.13%
Mar 6, 2026	38.43	38.43	38.43	38.43	38.43	-1.08%
Mar 5, 2026	38.85	38.85	38.85	38.85	38.85	-1.04%
Mar 4, 2026	39.26	39.26	39.26	39.26	39.26	0.05%
Mar 3, 2026	39.24	39.24	39.24	39.24	39.24	-1.38%
Mar 2, 2026	39.79	39.79	39.79	39.79	39.79	-0.30%
Feb 27, 2026	39.91	39.91	39.91	39.91	39.91	0.05%
Feb 26, 2026	39.89	39.89	39.89	39.89	39.89	0.48%
Feb 25, 2026	39.70	39.70	39.70	39.70	39.70	0.46%
Feb 24, 2026	39.52	39.52	39.52	39.52	39.52	-0.23%
Feb 23, 2026	39.61	39.61	39.61	39.61	39.61	-
Feb 20, 2026	39.61	39.61	39.61	39.61	39.61	0.61%
Feb 19, 2026	39.37	39.37	39.37	39.37	39.37	0.08%
Feb 18, 2026	39.34	39.34	39.34	39.34	39.34	-1.18%
Feb 17, 2026	39.81	39.81	39.81	39.81	39.81	0.78%
Feb 13, 2026	39.50	39.50	39.50	39.50	39.50	0.89%
Feb 12, 2026	39.15	39.15	39.15	39.15	39.15	0.05%
Feb 11, 2026	39.13	39.13	39.13	39.13	39.13	0.46%
Feb 10, 2026	38.95	38.95	38.95	38.95	38.95	1.56%
Feb 9, 2026	38.35	38.35	38.35	38.35	38.35	0.92%
Feb 6, 2026	38.00	38.00	38.00	38.00	38.00	1.39%
Feb 5, 2026	37.48	37.48	37.48	37.48	37.48	0.21%
Feb 4, 2026	37.40	37.40	37.40	37.40	37.40	1.03%
Feb 3, 2026	37.02	37.02	37.02	37.02	37.02	0.43%
Feb 2, 2026	36.86	36.86	36.86	36.86	36.86	-0.73%
Jan 30, 2026	37.13	37.13	37.13	37.13	37.13	-0.03%
Jan 29, 2026	37.14	37.14	37.14	37.14	37.14	1.06%
Jan 28, 2026	36.75	36.75	36.75	36.75	36.75	-0.60%
Jan 27, 2026	36.97	36.97	36.97	36.97	36.97	0.30%
Jan 26, 2026	36.86	36.86	36.86	36.86	36.86	-0.08%
Jan 23, 2026	36.89	36.89	36.89	36.89	36.89	0.57%
Jan 22, 2026	36.68	36.68	36.68	36.68	36.68	-0.41%