VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.31
+0.13 (0.35%)
At close: Dec 5, 2025
VCGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.35% |
| Dec 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.13% |
| Dec 3, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.24% |
| Dec 2, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.11% |
| Dec 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.32% |
| Nov 28, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.38% |
| Nov 26, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.65% |
| Nov 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.32% |
| Nov 24, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.31% |
| Nov 21, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.30% |
| Nov 20, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.34% |
| Nov 19, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.25% |
| Nov 18, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.56% |
| Nov 17, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.13% |
| Nov 14, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.19% |
| Nov 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.54% |
| Nov 12, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.19% |
| Nov 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.22% |
| Nov 10, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.43% |
| Nov 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.41% |
| Nov 6, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.18% |
| Nov 5, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.41% |
| Nov 4, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.01% |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.16% |
| Oct 31, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.33% |
| Oct 30, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.87% |
| Oct 29, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.30% |
| Oct 28, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.22% |
| Oct 27, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.15% |
| Oct 24, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.63% |
| Oct 23, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.53% |
| Oct 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.58% |
| Oct 21, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.19% |
| Oct 20, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.89% |
| Oct 17, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.62% |
| Oct 16, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.86% |
| Oct 15, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.19% |
| Oct 14, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.25% |
| Oct 13, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.53% |
| Oct 10, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -2.67% |
| Oct 9, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.38% |
| Oct 8, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.47% |
| Oct 7, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.44% |
| Oct 6, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.03% |
| Oct 3, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.05% |
| Oct 2, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.22% |
| Oct 1, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Sep 30, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.11% |
| Sep 29, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.22% |
| Sep 26, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.69% |