VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.64
-0.62 (-1.76%)
Feb 21, 2025, 4:00 PM EST
VCGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.29% |
| Mar 7, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.61% |
| Mar 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -6.17% |
| Mar 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.08% |
| Mar 4, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.24% |
| Mar 3, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.83% |
| Feb 28, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.48% |
| Feb 27, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.43% |
| Feb 26, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.03% |
| Feb 25, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.38% |
| Feb 24, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.35% |
| Feb 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.76% |
| Feb 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.51% |
| Feb 19, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.11% |
| Feb 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.20% |
| Feb 14, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.03% |
| Feb 13, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.17% |
| Feb 12, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.43% |
| Feb 11, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.03% |
| Feb 10, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.46% |
| Feb 7, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.99% |
| Feb 6, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.28% |
| Feb 5, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.43% |
| Feb 4, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.72% |
| Feb 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.77% |
| Jan 31, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.57% |
| Jan 30, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.57% |
| Jan 29, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.45% |
| Jan 28, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.86% |
| Jan 27, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.11% |
| Jan 24, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.20% |
| Jan 23, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.45% |
| Jan 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.51% |
| Jan 21, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.92% |
| Jan 17, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.84% |
| Jan 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.12% |
| Jan 15, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.68% |
| Jan 14, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.33% |
| Jan 13, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.21% |
| Jan 10, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.49% |
| Jan 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.12% |
| Jan 7, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.04% |
| Jan 6, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.52% |
| Jan 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.18% |
| Jan 2, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.18% |
| Dec 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.32% |
| Dec 30, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.02% |
| Dec 27, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.06% |
| Dec 26, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.03% |
| Dec 24, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.99% |