VGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	39.19	39.19	39.19	39.19	39.19	-0.76%
Apr 28, 2026	39.49	39.49	39.49	39.49	39.49	0.48%
Apr 27, 2026	39.30	39.30	39.30	39.30	39.30	-0.38%
Apr 24, 2026	39.45	39.45	39.45	39.45	39.45	-0.15%
Apr 23, 2026	39.51	39.51	39.51	39.51	39.51	0.89%
Apr 22, 2026	39.16	39.16	39.16	39.16	39.16	-0.68%
Apr 21, 2026	39.43	39.43	39.43	39.43	39.43	-1.45%
Apr 20, 2026	40.01	40.01	40.01	40.01	40.01	0.13%
Apr 17, 2026	39.96	39.96	39.96	39.96	39.96	1.11%
Apr 16, 2026	39.52	39.52	39.52	39.52	39.52	0.82%
Apr 15, 2026	39.20	39.20	39.20	39.20	39.20	0.18%
Apr 14, 2026	39.13	39.13	39.13	39.13	39.13	1.24%
Apr 13, 2026	38.65	38.65	38.65	38.65	38.65	0.39%
Apr 10, 2026	38.50	38.50	38.50	38.50	38.50	0.29%
Apr 9, 2026	38.39	38.39	38.39	38.39	38.39	0.34%
Apr 8, 2026	38.26	38.26	38.26	38.26	38.26	2.66%
Apr 7, 2026	37.27	37.27	37.27	37.27	37.27	0.43%
Apr 6, 2026	37.11	37.11	37.11	37.11	37.11	-0.08%
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%