VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.95
+0.22 (0.62%)
Oct 17, 2025, 4:00 PM EDT
VCGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.18% |
| 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% |
| Sep 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.55% |
| Sep 24, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.33% |
| Sep 23, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.55% |
| Sep 22, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.30% |
| Sep 19, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.25% |
| Sep 18, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.53% |
| Sep 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.03% |
| Sep 16, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.25% |
| Sep 15, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.36% |
| Sep 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% |
| Sep 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.08% |
| Sep 9, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Sep 8, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.31% |
| Sep 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.25% |
| Sep 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.02% |
| Sep 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.57% |
| Sep 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.45% |
| Aug 29, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.48% |
| Aug 28, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.17% |
| Aug 27, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.34% |
| Aug 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.31% |
| Aug 25, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.45% |
| Aug 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.72% |
| Aug 21, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.34% |
| Aug 20, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.26% |
| Aug 19, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.45% |
| Aug 18, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.09% |
| Aug 15, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.31% |
| Aug 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.28% |
| Aug 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.74% |
| Aug 12, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.38% |
| Aug 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.32% |