Vanguard Growth and Income Fund (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.95
+0.99 (0.88%)
Sep 4, 2025, 4:00 PM EDT
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | - | 0.88% |
| Sep 3, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 0.46% |
| Sep 2, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | -0.55% |
| Aug 29, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -0.65% |
| Aug 28, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.41% |
| Aug 27, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | 0.18% |
| Aug 26, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 0.52% |
| Aug 25, 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | -0.38% |
| Aug 22, 2025 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 1.38% |
| Aug 21, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -0.32% |
| Aug 20, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -0.21% |
| Aug 19, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | -0.78% |
| Aug 18, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 0.05% |
| Aug 15, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -0.39% |
| Aug 14, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.07% |
| Aug 13, 2025 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | 0.08% |
| Aug 12, 2025 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | 1.20% |
| Aug 11, 2025 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | -0.20% |
| Aug 8, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | 0.80% |
| Aug 7, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -0.22% |
| Aug 6, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 0.74% |
| Aug 5, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | -0.60% |
| Aug 4, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 1.66% |
| Aug 1, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | -1.64% |
| Jul 31, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.15% |
| Jul 30, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -0.06% |
| Jul 29, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -0.18% |
| Jul 28, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.04% |
| Jul 25, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.40% |
| Jul 24, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 0.32% |
| Jul 23, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.90% |
| Jul 22, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -0.17% |
| Jul 21, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0.15% |
| Jul 18, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.09% |
| Jul 17, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.61% |
| Jul 16, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | 0.39% |
| Jul 15, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.43% |
| Jul 14, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | 0.33% |
| Jul 11, 2025 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.37% |
| Jul 10, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 0.24% |
| Jul 9, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | 0.75% |
| Jul 8, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.20% |
| Jul 7, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | -0.62% |
| Jul 3, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.94% |
| Jul 2, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 0.48% |
| Jul 1, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | -0.43% |
| Jun 30, 2025 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | 0.57% |
| Jun 27, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.64% |
| Jun 26, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 0.40% |
| Jun 25, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 106.00 | 0.05% |