Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
101.38
+0.15 (0.15%)
Jan 14, 2025, 8:02 PM EST
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0.02% |
| Jan 10, 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | -1.60% |
| Jan 8, 2025 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 0.23% |
| Jan 7, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -1.20% |
| Jan 6, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 0.60% |
| Jan 3, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 1.29% |
| Jan 2, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -0.02% |
| Dec 31, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | -0.48% |
| Dec 30, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -1.00% |
| Dec 27, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | -1.16% |
| Dec 26, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.03% |
| Dec 24, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 1.08% |
| Dec 23, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 0.76% |
| Dec 20, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | 1.21% |
| Dec 19, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.07% |
| Dec 18, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -12.84% |
| Dec 17, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 104.91 | -0.58% |
| Dec 16, 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 105.52 | 0.63% |
| Dec 13, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 104.87 | 0.09% |
| Dec 12, 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 104.77 | -0.55% |
| Dec 11, 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 105.34 | 0.98% |
| Dec 10, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 104.32 | -0.34% |
| Dec 9, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 104.67 | -0.84% |
| Dec 6, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 105.55 | 0.29% |
| Dec 5, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 105.24 | -0.13% |
| Dec 4, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 105.38 | 0.89% |
| Dec 3, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 104.45 | 0.16% |
| Dec 2, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 104.28 | 0.18% |
| Nov 29, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 104.09 | 0.54% |
| Nov 27, 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 103.53 | -0.46% |
| Nov 26, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 104.01 | 0.71% |
| Nov 25, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 103.28 | 0.26% |
| Nov 22, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 103.01 | 0.30% |
| Nov 21, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 102.71 | 0.62% |
| Nov 20, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 102.08 | -0.04% |
| Nov 19, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 102.11 | 0.64% |
| Nov 18, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 101.47 | 0.36% |
| Nov 15, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 101.10 | -1.44% |
| Nov 14, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 102.57 | -0.61% |
| Nov 13, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 103.20 | -0.11% |
| Nov 12, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 103.32 | -0.20% |
| Nov 11, 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 103.53 | 0.10% |
| Nov 8, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 103.42 | 0.26% |
| Nov 7, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 103.15 | 0.81% |
| Nov 6, 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 102.32 | 2.62% |
| Nov 5, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 99.70 | 1.28% |
| Nov 4, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 98.44 | -0.27% |
| Nov 1, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 98.71 | 0.41% |
| Oct 31, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 98.31 | -1.91% |
| Oct 30, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 100.22 | -0.27% |
| Oct 29, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 100.49 | 0.28% |
| Oct 28, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 100.22 | 0.28% |
| Oct 25, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 99.94 | -0.04% |
| Oct 24, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 99.98 | 0.26% |
| Oct 23, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 99.72 | -0.98% |
| Oct 22, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 100.71 | -0.12% |
| Oct 21, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 100.84 | -0.15% |
| Oct 18, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 100.99 | 0.42% |
| Oct 17, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 100.57 | 0.11% |
| Oct 16, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 100.46 | 0.49% |
| Oct 15, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 99.96 | -0.71% |
| Oct 14, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 100.68 | 0.76% |
| Oct 11, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 99.93 | 0.73% |
| Oct 10, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 99.21 | -0.09% |
| Oct 9, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 99.30 | 0.78% |
| Oct 8, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 98.53 | 1.00% |
| Oct 7, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 97.55 | -0.95% |
| Oct 4, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 98.49 | 0.98% |
| Oct 3, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 97.54 | -0.22% |
| Oct 2, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 97.75 | 0.09% |
| Oct 1, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 97.66 | -0.95% |
| Sep 30, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 98.60 | 0.32% |
| Sep 27, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 98.28 | -0.24% |
| Sep 26, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 98.52 | 0.28% |
| Sep 25, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 98.24 | -0.12% |
| Sep 24, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 98.35 | 0.33% |
| Sep 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 98.03 | 0.19% |
| Sep 20, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 97.84 | -0.12% |
| Sep 19, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 97.96 | 1.76% |
| Sep 18, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 96.27 | -0.33% |
| Sep 17, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 96.58 | 0.04% |
| Sep 16, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 96.55 | 0.10% |
| Sep 13, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 96.45 | 0.63% |
| Sep 12, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 95.84 | 0.76% |
| Sep 11, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 95.13 | 1.25% |
| Sep 10, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 93.95 | 0.38% |
| Sep 9, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 93.59 | 1.12% |
| Sep 6, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 92.55 | -1.91% |
| Sep 5, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 94.35 | -0.14% |
| Sep 4, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 94.49 | -0.26% |
| Sep 3, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 94.73 | -2.26% |
| Aug 30, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 96.92 | 1.08% |
| Aug 29, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 95.89 | -0.05% |
| Aug 28, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 95.93 | -0.62% |
| Aug 27, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 96.54 | 0.21% |
| Aug 26, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 96.33 | -0.37% |
| Aug 23, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 96.69 | 1.20% |
| Aug 22, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 95.55 | -0.92% |
| Aug 21, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 96.44 | 0.51% |
| Aug 20, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 95.95 | -0.25% |