Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.93
+0.77 (0.74%)
Apr 2, 2026, 8:10 AM EST
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | - | 0.74% |
| Mar 31, 2026 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 3.05% |
| Mar 30, 2026 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | -0.56% |
| Mar 27, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -1.65% |
| Mar 26, 2026 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | -1.81% |
| Mar 25, 2026 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 0.54% |
| Mar 24, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.36% |
| Mar 23, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 1.18% |
| Mar 20, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -1.55% |
| Mar 19, 2026 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | -0.29% |
| Mar 18, 2026 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | -1.35% |
| Mar 17, 2026 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | 0.35% |
| Mar 16, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 1.08% |
| Mar 13, 2026 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -0.60% |
| Mar 12, 2026 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | -1.52% |
| Mar 11, 2026 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | -0.06% |
| Mar 10, 2026 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | -0.30% |
| Mar 9, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.85% |
| Mar 6, 2026 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | -1.45% |
| Mar 5, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.47% |
| Mar 4, 2026 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 0.76% |
| Mar 3, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.02% |
| Mar 2, 2026 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | 0.15% |
| Feb 27, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.53% |
| Feb 26, 2026 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | -0.51% |
| Feb 25, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 0.86% |
| Feb 24, 2026 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | 0.76% |
| Feb 23, 2026 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | -1.12% |
| Feb 20, 2026 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.72% |
| Feb 19, 2026 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | -0.32% |
| Feb 18, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.72% |
| Feb 17, 2026 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 0.17% |
| Feb 13, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.10% |
| Feb 12, 2026 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -1.69% |
| Feb 11, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.13% |
| Feb 10, 2026 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | -0.32% |
| Feb 9, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 0.47% |
| Feb 6, 2026 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | 2.06% |
| Feb 5, 2026 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | -1.35% |
| Feb 4, 2026 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | -0.80% |
| Feb 3, 2026 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | -0.97% |
| Feb 2, 2026 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | 0.54% |
| Jan 30, 2026 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | -0.70% |
| Jan 29, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.12% |
| Jan 28, 2026 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 0.04% |
| Jan 27, 2026 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 0.49% |
| Jan 26, 2026 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | 0.39% |
| Jan 23, 2026 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 0.12% |
| Jan 22, 2026 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 0.57% |
| Jan 21, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.10% |