Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.15
+0.16 (0.16%)
May 30, 2025, 4:00 PM EDT

VGIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 30, 2025103.15103.15103.15103.15-0.16%
May 29, 2025102.99102.99102.99102.99102.990.34%
May 28, 2025102.64102.64102.64102.64102.64-0.50%
May 27, 2025103.16103.16103.16103.16103.161.97%
May 23, 2025101.17101.17101.17101.17101.17-0.61%
May 22, 2025101.79101.79101.79101.79101.790.06%
May 21, 2025101.73101.73101.73101.73101.73-1.53%
May 20, 2025103.31103.31103.31103.31103.31-0.38%
May 19, 2025103.70103.70103.70103.70103.700.26%
May 16, 2025103.43103.43103.43103.43103.430.72%
May 15, 2025102.69102.69102.69102.69102.690.48%
May 14, 2025102.20102.20102.20102.20102.200.09%
May 13, 2025102.11102.11102.11102.11102.110.78%
May 12, 2025101.32101.32101.32101.32101.323.03%
May 9, 202598.3498.3498.3498.3498.34-0.23%
May 8, 202598.5798.5798.5798.5798.570.33%
May 7, 202598.2598.2598.2598.2598.250.50%
May 6, 202597.7697.7697.7697.7697.76-0.76%
May 5, 202598.5198.5198.5198.5198.51-0.40%
May 2, 202598.9198.9198.9198.9198.911.55%
May 1, 202597.4097.4097.4097.4097.400.64%
Apr 30, 202596.7896.7896.7896.7896.780.30%
Apr 29, 202596.4996.4996.4996.4996.490.68%
Apr 28, 202595.8495.8495.8495.8495.840.15%
Apr 25, 202595.7095.7095.7095.7095.700.77%
Apr 24, 202594.9794.9794.9794.9794.972.16%
Apr 23, 202592.9692.9692.9692.9692.961.78%
Apr 22, 202591.3391.3391.3391.3391.332.33%
Apr 21, 202589.2589.2589.2589.2589.25-2.25%
Apr 17, 202591.3091.3091.3091.3091.300.27%
Apr 16, 202591.0591.0591.0591.0591.05-1.97%
Apr 15, 202592.8892.8892.8892.8892.880.05%
Apr 14, 202592.8392.8392.8392.8392.830.72%
Apr 11, 202592.1792.1792.1792.1792.171.85%
Apr 10, 202590.5090.5090.5090.5090.50-3.27%
Apr 9, 202593.5693.5693.5693.5693.569.11%
Apr 8, 202585.7585.7585.7585.7585.75-1.39%
Apr 7, 202586.9686.9686.9686.9686.96-0.07%
Apr 4, 202587.0287.0287.0287.0287.02-6.02%
Apr 3, 202592.5992.5992.5992.5992.59-4.88%
Apr 2, 202597.3497.3497.3497.3497.340.67%
Apr 1, 202596.6996.6996.6996.6996.690.33%
Mar 31, 202596.3796.3796.3796.3796.370.43%
Mar 28, 202595.9695.9695.9695.9695.96-1.93%
Mar 27, 202597.8597.8597.8597.8597.85-0.40%
Mar 26, 202598.2498.2498.2498.2498.24-1.27%
Mar 25, 202599.5099.5099.5099.5099.500.15%
Mar 24, 202599.3599.3599.3599.3599.351.81%
Mar 21, 202597.5897.5897.5897.5897.580.08%
Mar 20, 202597.5097.5097.5097.5097.50-0.17%