Vanguard Growth and Income Fund (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.25
+1.18 (1.00%)
At close: Nov 25, 2025
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | - | 1.00% |
| Nov 24, 2025 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | 1.78% |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.01% |
| Nov 20, 2025 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | -1.78% |
| Nov 19, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.40% |
| Nov 18, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -0.65% |
| Nov 17, 2025 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | -0.95% |
| Nov 14, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | 0.03% |
| Nov 13, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.87% |
| Nov 12, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 0.17% |
| Nov 11, 2025 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 0.18% |
| Nov 10, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 1.74% |
| Nov 7, 2025 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 0.18% |
| Nov 6, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -1.22% |
| Nov 5, 2025 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | 0.36% |
| Nov 4, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | -1.30% |
| Nov 3, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0.27% |
| Oct 31, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 0.18% |
| Oct 30, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.99% |
| Oct 29, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.26% |
| Oct 28, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 0.33% |
| Oct 27, 2025 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | 1.20% |
| Oct 24, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 0.90% |
| Oct 23, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 0.64% |
| Oct 22, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.66% |
| Oct 21, 2025 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | -0.01% |
| Oct 20, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 1.17% |
| Oct 17, 2025 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | 0.44% |
| Oct 16, 2025 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | -0.58% |
| Oct 15, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 0.42% |
| Oct 14, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | -0.19% |
| Oct 13, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 1.69% |
| Oct 10, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | -2.86% |
| Oct 9, 2025 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | -0.23% |
| Oct 8, 2025 | 118.18 | 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% |