VGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 6, 2026	39.37	39.37	39.37	39.37	39.37	-0.40%
Nov 5, 2026	39.53	39.53	39.53	39.53	39.53	-0.68%
Nov 4, 2026	39.80	39.80	39.80	39.80	39.80	2.60%
Nov 3, 2026	38.79	38.79	38.79	38.79	38.79	0.41%
Nov 2, 2026	38.63	38.63	38.63	38.63	38.63	0.99%
Oct 30, 2026	38.25	38.25	38.25	38.25	38.25	0.13%
Oct 29, 2026	38.20	38.20	38.20	38.20	38.20	1.54%
Oct 28, 2026	37.62	37.62	37.62	37.62	37.62	-0.66%
Oct 27, 2026	37.87	37.87	37.87	37.87	37.87	-0.76%
Oct 26, 2026	38.16	38.16	38.16	38.16	38.16	0.63%
Oct 23, 2026	37.92	37.92	37.92	37.92	37.92	0.11%
Oct 22, 2026	37.88	37.88	37.88	37.88	37.88	0.66%
Oct 21, 2026	37.63	37.63	37.63	37.63	37.63	-0.90%
Oct 20, 2026	37.97	37.97	37.97	37.97	37.97	1.55%
Oct 19, 2026	37.39	37.39	37.39	37.39	37.39	-0.77%
Oct 16, 2026	37.68	37.68	37.68	37.68	37.68	0.40%
Oct 15, 2026	37.53	37.53	37.53	37.53	37.53	0.94%
Oct 14, 2026	37.18	37.18	37.18	37.18	37.18	-0.80%
Oct 13, 2026	37.48	37.48	37.48	37.48	37.48	-0.03%
Oct 12, 2026	37.49	37.49	37.49	37.49	37.49	0.51%
Oct 9, 2026	37.30	37.30	37.30	37.30	37.30	0.97%
Oct 8, 2026	36.94	36.94	36.94	36.94	36.94	0.08%
Oct 7, 2026	36.91	36.91	36.91	36.91	36.91	-1.42%
Oct 6, 2026	37.44	37.44	37.44	37.44	37.44	0.81%
Oct 5, 2026	37.14	37.14	37.14	37.14	37.14	-0.40%
Oct 2, 2026	37.29	37.29	37.29	37.29	37.29	0.11%
Oct 1, 2026	37.25	37.25	37.25	37.25	37.25	-0.96%
Sep 30, 2026	37.61	37.61	37.61	37.61	37.61	-0.77%
Sep 29, 2026	37.90	37.90	37.90	37.90	37.90	-0.08%
Sep 28, 2026	37.93	37.93	37.93	37.93	37.93	-0.24%
Sep 25, 2026	38.02	38.02	38.02	38.02	38.02	-0.08%
Sep 24, 2026	38.05	38.05	38.05	38.05	38.05	-0.26%
Sep 23, 2026	38.15	38.15	38.15	38.15	38.15	-1.14%
Sep 22, 2026	38.59	38.59	38.59	38.59	38.59	-0.16%
Sep 21, 2026	38.65	38.65	38.65	38.65	38.65	0.78%
Sep 18, 2026	38.35	38.35	38.35	38.35	38.35	-0.85%
Sep 17, 2026	38.68	38.68	38.68	38.68	38.68	0.47%
Sep 16, 2026	38.50	38.50	38.50	38.50	38.50	-0.41%
Sep 15, 2026	38.66	38.66	38.66	38.66	38.66	-0.39%
Sep 14, 2026	38.81	38.81	38.81	38.81	38.81	-0.79%
Sep 11, 2026	39.12	39.12	39.12	39.12	39.12	0.41%
Sep 10, 2026	38.96	38.96	38.96	38.96	38.96	-1.14%
Sep 9, 2026	39.41	39.41	39.41	39.41	39.41	-0.76%
Sep 8, 2026	39.71	39.71	39.71	39.71	39.71	-0.18%
Sep 4, 2026	39.78	39.78	39.78	39.78	39.78	-0.45%
Sep 3, 2026	39.96	39.96	39.96	39.96	39.96	0.88%
Sep 2, 2026	39.61	39.61	39.61	39.61	39.61	-0.73%
Sep 1, 2026	39.90	39.90	39.90	39.90	39.90	-0.23%
Aug 31, 2026	39.99	39.99	39.99	39.99	39.99	-0.65%
Aug 28, 2026	40.25	40.25	40.25	40.25	40.25	-0.69%