VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.10
-0.10 (-0.28%)
Sep 12, 2025, 4:00 PM EDT
VCGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.67% |
| Aug 7, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.23% |
| Aug 6, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.87% |
| Aug 5, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.55% |
| Aug 4, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.53% |
| Aug 1, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.54% |
| Jul 31, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.32% |
| Jul 30, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.17% |
| Jul 29, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.49% |
| Jul 28, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.03% |
| Jul 25, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.49% |
| Jul 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.17% |
| Jul 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.84% |
| Jul 22, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.38% |
| Jul 21, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.03% |
| Jul 18, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.03% |
| Jul 17, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.70% |
| Jul 16, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.41% |
| Jul 15, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.76% |
| Jul 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.29% |
| Jul 11, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.67% |
| Jul 10, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.20% |
| Jul 9, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.56% |
| Jul 8, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.12% |
| Jul 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.76% |