Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.30
+0.25 (0.27%)
Apr 17, 2025, 8:04 PM EDT
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | - | 0.27% |
| Apr 16, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.97% |
| Apr 15, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.05% |
| Apr 14, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.72% |
| Apr 11, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 1.85% |
| Apr 10, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.27% |
| Apr 9, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 9.11% |
| Apr 8, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.39% |
| Apr 7, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.07% |
| Apr 4, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -6.02% |
| Apr 3, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | -4.88% |
| Apr 2, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 0.67% |
| Apr 1, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 0.33% |
| Mar 31, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.43% |
| Mar 28, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -1.93% |
| Mar 27, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.40% |
| Mar 26, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | -1.27% |
| Mar 25, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.15% |
| Mar 24, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 1.81% |
| Mar 21, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.08% |
| Mar 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.17% |
| Mar 19, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | 1.24% |
| Mar 18, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | -1.15% |
| Mar 17, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 0.70% |
| Mar 14, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 2.25% |
| Mar 13, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -1.51% |
| Mar 12, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.76% |
| Mar 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.44% |
| Mar 10, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -2.92% |
| Mar 7, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 0.32% |
| Mar 6, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | -2.36% |
| Mar 5, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 1.20% |
| Mar 4, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | -1.31% |
| Mar 3, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -1.87% |
| Feb 28, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 1.57% |
| Feb 27, 2025 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -1.75% |
| Feb 26, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 0.35% |
| Feb 25, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | -0.75% |
| Feb 24, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -0.63% |
| Feb 21, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.86% |
| Feb 20, 2025 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | -0.52% |
| Feb 19, 2025 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 0.15% |
| Feb 18, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | 0.15% |
| Feb 14, 2025 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 0.15% |
| Feb 13, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 0.97% |
| Feb 12, 2025 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -0.27% |
| Feb 11, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | -0.26% |
| Feb 10, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.68% |
| Feb 7, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | -0.83% |
| Feb 6, 2025 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 0.55% |