VALIC Company I Government Securities Fund (VCGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
+0.04 (0.43%)
At close: May 6, 2026
VCGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.43% |
| May 5, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| May 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% |
| May 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| Apr 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Apr 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Apr 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% |
| Apr 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% |
| Apr 22, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Apr 21, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Apr 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| Apr 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Apr 15, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Apr 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% |
| Apr 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Apr 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Apr 7, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Apr 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Apr 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Apr 1, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Mar 31, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Mar 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Mar 27, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 26, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.53% |
| Mar 25, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% |
| Mar 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| Mar 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Mar 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.74% |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% |
| Mar 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Mar 16, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Mar 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Mar 12, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.32% |
| Mar 11, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.42% |
| Mar 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Mar 9, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Mar 6, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| Mar 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.26% |
| Mar 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | -0.20% |
| Mar 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.56 | -0.10% |
| Mar 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.57 | -0.41% |
| Feb 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.61 | 0.31% |
| Feb 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.58 | 0.20% |
| Feb 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.56 | -0.10% |