Vanguard Growth and Income Fund (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.18
+0.80 (0.68%)
Oct 8, 2025, 4:00 PM EDT
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | - | 0.68% |
| Oct 7, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | -0.38% |
| Oct 6, 2025 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | 0.37% |
| Oct 3, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.03% |
| Oct 2, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | 0.07% |
| Oct 1, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 0.40% |
| Sep 30, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | 0.50% |
| Sep 29, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | 0.29% |
| Sep 26, 2025 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 0.53% |
| Sep 25, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -0.47% |
| Sep 24, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | -0.55% |
| Sep 23, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -0.52% |
| Sep 22, 2025 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | 0.37% |
| Sep 19, 2025 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 0.41% |
| Sep 18, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.53% |
| Sep 17, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | -0.11% |
| Sep 16, 2025 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | -0.22% |
| Sep 15, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 0.50% |
| Sep 12, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | -0.16% |
| Sep 11, 2025 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | 0.81% |
| Sep 10, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.34% |
| Sep 9, 2025 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | 0.25% |
| Sep 8, 2025 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | 0.35% |
| Sep 5, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | -0.28% |
| Sep 4, 2025 | 113.95 | 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% |