Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.30
+0.08 (0.07%)
Aug 14, 2025, 4:00 PM EDT
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 113.22 | 113.22 | 113.22 | 113.22 | - | - |
| 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% |
| Jul 29, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -0.18% |
| Jul 28, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.04% |
| Jul 25, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.40% |
| Jul 24, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 0.32% |
| Jul 23, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.90% |
| Jul 22, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -0.17% |
| Jul 21, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0.15% |
| Jul 18, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.09% |
| Jul 17, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.61% |
| Jul 16, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | 0.39% |
| Jul 15, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.43% |
| Jul 14, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | 0.33% |
| Jul 11, 2025 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.37% |
| Jul 10, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 0.24% |
| Jul 9, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | 0.75% |
| Jul 8, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.20% |
| Jul 7, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | -0.62% |
| Jul 3, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.94% |
| Jul 2, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 0.48% |
| Jul 1, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | -0.43% |
| Jun 30, 2025 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | 0.57% |
| Jun 27, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.64% |
| Jun 26, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 0.40% |
| Jun 25, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 106.00 | 0.05% |
| Jun 24, 2025 | 106.46 | 106.46 | 106.46 | 106.46 | 105.95 | 1.28% |
| Jun 23, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 104.61 | 0.98% |
| Jun 20, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 103.59 | -0.27% |
| Jun 18, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 103.87 | -0.08% |
| Jun 17, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 103.95 | -0.73% |
| Jun 16, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 104.72 | 0.91% |
| Jun 13, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 103.77 | -1.21% |
| Jun 12, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.05 | 0.34% |
| Jun 11, 2025 | 105.19 | 105.19 | 105.19 | 105.19 | 104.69 | -0.12% |
| Jun 10, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 104.82 | 0.33% |
| Jun 9, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.47 | -0.14% |
| Jun 6, 2025 | 105.12 | 105.12 | 105.12 | 105.12 | 104.62 | 0.94% |
| Jun 5, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.64 | -0.30% |
| Jun 4, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 103.95 | 0.16% |