VGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	40.30	40.30	40.30	40.30	-	-
Jul 8, 2026	40.30	40.30	40.30	40.30	40.30	-1.52%
Jul 7, 2026	40.92	40.92	40.92	40.92	40.92	0.89%
Jul 6, 2026	40.56	40.56	40.56	40.56	40.56	-0.15%
Jul 2, 2026	40.62	40.62	40.62	40.62	40.62	1.20%
Jul 1, 2026	40.14	40.14	40.14	40.14	40.14	-0.07%
Jun 30, 2026	40.17	40.17	40.17	40.17	40.17	-1.40%
Jun 29, 2026	40.74	40.74	40.74	40.74	40.74	-0.05%
Jun 26, 2026	40.76	40.76	40.76	40.76	40.76	0.92%
Jun 25, 2026	40.39	40.39	40.39	40.39	40.39	0.60%
Jun 24, 2026	40.15	40.15	40.15	40.15	40.15	0.50%
Jun 23, 2026	39.95	39.95	39.95	39.95	39.95	0.48%
Jun 22, 2026	39.76	39.76	39.76	39.76	39.76	0.73%
Jun 18, 2026	39.47	39.47	39.47	39.47	39.47	0.30%
Jun 17, 2026	39.35	39.35	39.35	39.35	39.35	-2.16%
Jun 16, 2026	40.22	40.22	40.22	40.22	40.22	0.07%
Jun 15, 2026	40.19	40.19	40.19	40.19	40.19	-0.22%
Jun 12, 2026	40.28	40.28	40.28	40.28	40.28	0.85%
Jun 11, 2026	39.94	39.94	39.94	39.94	39.94	0.38%
Jun 10, 2026	39.79	39.79	39.79	39.79	39.79	0.25%
Jun 9, 2026	39.69	39.69	39.69	39.69	39.69	1.85%
Jun 8, 2026	38.97	38.97	38.97	38.97	38.97	-0.89%
Jun 5, 2026	39.32	39.32	39.32	39.32	39.32	0.03%
Jun 4, 2026	39.31	39.31	39.31	39.31	39.31	1.03%
Jun 3, 2026	38.91	38.91	38.91	38.91	38.91	-0.18%
Jun 2, 2026	38.98	38.98	38.98	38.98	38.98	0.44%
Jun 1, 2026	38.81	38.81	38.81	38.81	38.81	-1.75%
May 29, 2026	39.50	39.50	39.50	39.50	39.50	-0.50%
May 28, 2026	39.70	39.70	39.70	39.70	39.70	-0.45%
May 27, 2026	39.88	39.88	39.88	39.88	39.88	-0.15%
May 26, 2026	39.94	39.94	39.94	39.94	39.94	0.58%
May 22, 2026	39.71	39.71	39.71	39.71	39.71	-
May 21, 2026	39.71	39.71	39.71	39.71	39.71	0.28%
May 20, 2026	39.60	39.60	39.60	39.60	39.60	1.20%
May 19, 2026	39.13	39.13	39.13	39.13	39.13	0.13%
May 18, 2026	39.08	39.08	39.08	39.08	39.08	0.54%
May 15, 2026	38.87	38.87	38.87	38.87	38.87	-1.67%
May 14, 2026	39.53	39.53	39.53	39.53	39.53	-0.50%
May 13, 2026	39.73	39.73	39.73	39.73	39.73	-0.30%
May 12, 2026	39.85	39.85	39.85	39.85	39.85	-0.35%
May 11, 2026	39.99	39.99	39.99	39.99	39.99	0.08%
May 8, 2026	39.96	39.96	39.96	39.96	39.96	0.05%
May 7, 2026	39.94	39.94	39.94	39.94	39.94	-0.75%
May 6, 2026	40.24	40.24	40.24	40.24	40.24	1.51%
May 5, 2026	39.64	39.64	39.64	39.64	39.64	0.23%
May 4, 2026	39.55	39.55	39.55	39.55	39.55	-0.68%
May 1, 2026	39.82	39.82	39.82	39.82	39.82	-0.18%
Apr 30, 2026	39.89	39.89	39.89	39.89	39.89	1.79%
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%