Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
114.84
+0.30 (0.26%)
Nov 25, 2024, 8:01 PM EST
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | 0.30% |
| Nov 21, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.62% |
| Nov 20, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.04% |
| Nov 19, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 0.64% |
| Nov 18, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | 0.36% |
| Nov 15, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | -1.44% |
| Nov 14, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -0.61% |
| Nov 13, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -0.11% |
| Nov 12, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | -0.20% |
| Nov 11, 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | 0.10% |
| Nov 8, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 0.26% |
| Nov 7, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | 0.81% |
| Nov 6, 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | 2.62% |
| Nov 5, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 1.28% |
| Nov 4, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | -0.27% |
| Nov 1, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | 0.41% |
| Oct 31, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | -1.91% |
| Oct 30, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | -0.27% |
| Oct 29, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | 0.28% |
| Oct 28, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 0.28% |
| Oct 25, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -0.04% |
| Oct 24, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | 0.26% |
| Oct 23, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | -0.98% |
| Oct 22, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | -0.12% |
| Oct 21, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -0.15% |
| Oct 18, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | 0.42% |
| Oct 17, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | 0.11% |
| Oct 16, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.49% |
| Oct 15, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.71% |
| Oct 14, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 0.76% |
| Oct 11, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 0.73% |
| Oct 10, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | -0.09% |
| Oct 9, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | 0.78% |
| Oct 8, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 1.00% |
| Oct 7, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | -0.95% |
| Oct 4, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | 0.98% |
| Oct 3, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.22% |
| Oct 2, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | 0.09% |
| Oct 1, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | -0.95% |
| Sep 30, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | 0.32% |
| Sep 27, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -0.24% |
| Sep 26, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 0.28% |
| Sep 25, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | -0.12% |
| Sep 24, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 0.33% |
| Sep 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.19% |
| Sep 20, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -0.12% |
| Sep 19, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | 1.76% |
| Sep 18, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | -0.33% |
| Sep 17, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 0.04% |
| Sep 16, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 0.10% |
| Sep 13, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | 0.63% |
| Sep 12, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 0.76% |
| Sep 11, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | 1.25% |
| Sep 10, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 0.38% |
| Sep 9, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 1.12% |
| Sep 6, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | -1.91% |
| Sep 5, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | -0.14% |
| Sep 4, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -0.26% |
| Sep 3, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | -2.26% |
| Aug 30, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | 1.08% |
| Aug 29, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | -0.05% |
| Aug 28, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | -0.62% |
| Aug 27, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | 0.21% |
| Aug 26, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | -0.37% |
| Aug 23, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 1.20% |
| Aug 22, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -0.92% |
| Aug 21, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | 0.51% |
| Aug 20, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | -0.25% |
| Aug 19, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 1.03% |
| Aug 16, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 0.19% |
| Aug 15, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 1.81% |
| Aug 14, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | 0.41% |
| Aug 13, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | 1.71% |
| Aug 12, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.08% |
| Aug 9, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.63% |
| Aug 8, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | 2.44% |
| Aug 7, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | -0.81% |
| Aug 6, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 1.07% |
| Aug 5, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -2.99% |
| Aug 2, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | -2.25% |
| Aug 1, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | -1.58% |
| Jul 31, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 1.68% |
| Jul 30, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -0.70% |
| Jul 29, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | 0.09% |
| Jul 26, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 1.04% |
| Jul 25, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | -0.59% |
| Jul 24, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | -2.54% |
| Jul 23, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | -0.09% |
| Jul 22, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 1.16% |
| Jul 19, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.69% |
| Jul 18, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | -0.79% |
| Jul 17, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | -1.67% |
| Jul 16, 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | 0.64% |
| Jul 15, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 0.27% |
| Jul 12, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.49% |
| Jul 11, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -0.88% |
| Jul 10, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 1.04% |
| Jul 9, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 0.02% |
| Jul 8, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.03% |
| Jul 5, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 0.52% |