VALIC Company I Systematic Core Fund (VCGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.08
+0.34 (0.88%)
At close: Oct 15, 2026
VCGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.88% |
| Oct 14, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.77% |
| Oct 13, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Oct 12, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Oct 9, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.46% |
| Oct 8, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.05% |
| Oct 7, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.28% |
| Oct 6, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.39% |
| Oct 5, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.60% |
| Oct 2, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.73% |
| Oct 1, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.39% |
| Sep 30, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.26% |
| Sep 29, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.29% |
| Sep 28, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.49% |
| Sep 25, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.52% |
| Sep 24, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Sep 23, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.93% |
| Sep 22, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.18% |
| Sep 21, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.12% |
| Sep 18, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.03% |
| Sep 17, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.95% |
| Sep 16, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.47% |
| Sep 15, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.49% |
| Sep 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.10% |
| Sep 11, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.95% |
| Sep 10, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.37% |
| Sep 9, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.73% |
| Sep 8, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.98% |
| Sep 4, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.46% |
| Sep 3, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.06% |
| Sep 2, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.68% |
| Sep 1, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.49% |
| Aug 31, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.49% |
| Aug 28, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.28% |
| Aug 27, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.62% |
| Aug 26, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.08% |
| Aug 25, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.13% |
| Aug 24, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.08% |
| Aug 21, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.55% |
| Aug 20, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.93% |
| Aug 19, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.26% |
| Aug 18, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.41% |
| Aug 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.54% |
| Aug 14, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.28% |
| Aug 13, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.59% |
| Aug 12, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.10% |
| Aug 11, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.56% |
| Aug 10, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.18% |
| Aug 7, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.77% |
| Aug 6, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.15% |