VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.70
+0.16 (0.48%)
At close: Jun 27, 2025
VCGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.48% |
| Jun 26, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.87% |
| Jun 25, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.18% |
| Jun 24, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.03% |
| Jun 23, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.95% |
| Jun 20, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.15% |
| Jun 18, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.03% |
| Jun 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.88% |
| Jun 16, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1.07% |
| Jun 13, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.30% |
| Jun 12, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.30% |
| Jun 11, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.39% |
| Jun 10, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.52% |
| Jun 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.03% |
| Jun 6, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.01% |
| Jun 5, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.37% |
| Jun 4, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.03% |
| Jun 3, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.71% |
| Jun 2, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.25% |
| May 30, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.12% |
| May 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.37% |
| May 28, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.61% |
| May 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.04% |
| May 23, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.65% |
| May 22, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 21, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.80% |
| May 20, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.37% |
| May 19, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.03% |
| May 16, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.71% |
| May 15, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.43% |
| May 14, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.03% |
| May 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.59% |
| May 12, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.30% |
| May 9, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.06% |
| May 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.71% |
| May 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% |
| May 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.71% |
| May 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.54% |
| May 2, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.49% |
| May 1, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.52% |
| Apr 30, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.10% |
| Apr 29, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.56% |
| Apr 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% |
| Apr 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.53% |
| Apr 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.92% |
| Apr 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.57% |
| Apr 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2.49% |
| Apr 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.23% |
| Apr 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.24% |
| Apr 16, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -2.05% |