Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.50
-0.42 (-0.44%)
Mar 12, 2025, 8:07 AM EST
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| 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% |
| Feb 5, 2025 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 0.35% |
| Feb 4, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 0.68% |
| Feb 3, 2025 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | -0.71% |
| Jan 31, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -0.43% |
| Jan 30, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | 0.57% |
| Jan 29, 2025 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | -0.41% |
| Jan 28, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 1.18% |
| Jan 27, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | -2.08% |
| Jan 24, 2025 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | -0.28% |
| Jan 23, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | 0.51% |
| Jan 22, 2025 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | 0.77% |
| Jan 21, 2025 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 1.02% |
| Jan 17, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.97% |
| Jan 16, 2025 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | -0.15% |
| Jan 15, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 1.95% |
| Jan 14, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | 0.15% |
| Jan 13, 2025 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0.02% |
| Jan 10, 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | -1.60% |
| Jan 8, 2025 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 0.23% |
| Jan 7, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -1.20% |
| Jan 6, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 0.60% |
| Jan 3, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 1.29% |
| Jan 2, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -0.02% |
| Dec 31, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | -0.48% |
| Dec 30, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -1.00% |
| Dec 27, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | -1.16% |