Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.09
-0.28 (-0.27%)
Jun 20, 2025, 4:00 PM EDT

VGIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 20, 2025104.09104.09104.09104.09104.09-0.27%
Jun 18, 2025104.37104.37104.37104.37104.37-0.08%
Jun 17, 2025104.45104.45104.45104.45104.45-0.73%
Jun 16, 2025105.22105.22105.22105.22105.220.91%
Jun 13, 2025104.27104.27104.27104.27104.27-1.21%
Jun 12, 2025105.55105.55105.55105.55105.550.34%
Jun 11, 2025105.19105.19105.19105.19105.19-0.12%
Jun 10, 2025105.32105.32105.32105.32105.320.33%
Jun 9, 2025104.97104.97104.97104.97104.97-0.14%
Jun 6, 2025105.12105.12105.12105.12105.120.94%
Jun 5, 2025104.14104.14104.14104.14104.14-0.30%
Jun 4, 2025104.45104.45104.45104.45104.450.16%
Jun 3, 2025104.28104.28104.28104.28104.280.55%
Jun 2, 2025103.71103.71103.71103.71103.710.54%
May 30, 2025103.15103.15103.15103.15103.150.16%
May 29, 2025102.99102.99102.99102.99102.990.34%
May 28, 2025102.64102.64102.64102.64102.64-0.50%
May 27, 2025103.16103.16103.16103.16103.161.97%
May 23, 2025101.17101.17101.17101.17101.17-0.61%
May 22, 2025101.79101.79101.79101.79101.790.06%
May 21, 2025101.73101.73101.73101.73101.73-1.53%
May 20, 2025103.31103.31103.31103.31103.31-0.38%
May 19, 2025103.70103.70103.70103.70103.700.26%
May 16, 2025103.43103.43103.43103.43103.430.72%
May 15, 2025102.69102.69102.69102.69102.690.48%
May 14, 2025102.20102.20102.20102.20102.200.09%
May 13, 2025102.11102.11102.11102.11102.110.78%
May 12, 2025101.32101.32101.32101.32101.323.03%
May 9, 202598.3498.3498.3498.3498.34-0.23%
May 8, 202598.5798.5798.5798.5798.570.33%
May 7, 202598.2598.2598.2598.2598.250.50%
May 6, 202597.7697.7697.7697.7697.76-0.76%
May 5, 202598.5198.5198.5198.5198.51-0.40%
May 2, 202598.9198.9198.9198.9198.911.55%
May 1, 202597.4097.4097.4097.4097.400.64%
Apr 30, 202596.7896.7896.7896.7896.780.30%
Apr 29, 202596.4996.4996.4996.4996.490.68%
Apr 28, 202595.8495.8495.8495.8495.840.15%
Apr 25, 202595.7095.7095.7095.7095.700.77%
Apr 24, 202594.9794.9794.9794.9794.972.16%
Apr 23, 202592.9692.9692.9692.9692.961.78%
Apr 22, 202591.3391.3391.3391.3391.332.33%
Apr 21, 202589.2589.2589.2589.2589.25-2.25%
Apr 17, 202591.3091.3091.3091.3091.300.27%
Apr 16, 202591.0591.0591.0591.0591.05-1.97%
Apr 15, 202592.8892.8892.8892.8892.880.05%
Apr 14, 202592.8392.8392.8392.8392.830.72%
Apr 11, 202592.1792.1792.1792.1792.171.85%
Apr 10, 202590.5090.5090.5090.5090.50-3.27%
Apr 9, 202593.5693.5693.5693.5693.569.11%