Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
123.74
-0.14 (-0.11%)
Aug 14, 2026, 4:00 PM EST
VGIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | -0.11% |
| Aug 13, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 0.70% |
| Aug 12, 2026 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | 0.34% |
| Aug 11, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.26% |
| Aug 10, 2026 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | -0.05% |
| Aug 7, 2026 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.61% |
| Aug 6, 2026 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | -0.08% |
| Aug 5, 2026 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | -0.16% |
| Aug 4, 2026 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 1.79% |
| Aug 3, 2026 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | 1.54% |
| Jul 31, 2026 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | 0.68% |
| Jul 30, 2026 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 1.97% |
| Jul 29, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | -1.57% |
| Jul 28, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.05% |
| Jul 27, 2026 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | -0.09% |
| Jul 24, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.12% |
| Jul 23, 2026 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | -1.29% |
| Jul 22, 2026 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -0.13% |
| Jul 21, 2026 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | 1.01% |
| Jul 20, 2026 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | -0.14% |
| Jul 17, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.02% |
| Jul 16, 2026 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | -0.73% |
| Jul 15, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 0.38% |
| Jul 14, 2026 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | 0.65% |
| Jul 13, 2026 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -0.93% |
| Jul 10, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | 0.44% |
| Jul 9, 2026 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | 0.88% |
| Jul 8, 2026 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | -0.20% |
| Jul 7, 2026 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | -0.51% |
| Jul 6, 2026 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | 0.83% |
| Jul 2, 2026 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | -0.29% |
| Jul 1, 2026 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | -0.54% |
| Jun 30, 2026 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 0.98% |
| Jun 29, 2026 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 1.32% |
| Jun 26, 2026 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | -0.26% |
| Jun 25, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.12% |
| Jun 24, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | -0.14% |
| Jun 23, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.07 | -1.69% |
| Jun 22, 2026 | 119.67 | 119.67 | 119.67 | 119.67 | 119.08 | -0.35% |
| Jun 18, 2026 | 120.09 | 120.09 | 120.09 | 120.09 | 119.50 | 1.41% |
| Jun 17, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 117.84 | -1.09% |
| Jun 16, 2026 | 119.72 | 119.72 | 119.72 | 119.72 | 119.13 | -0.79% |
| Jun 15, 2026 | 120.67 | 120.67 | 120.67 | 120.67 | 120.08 | 1.98% |
| Jun 12, 2026 | 118.33 | 118.33 | 118.33 | 118.33 | 117.75 | 0.53% |
| Jun 11, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.13 | 2.01% |
| Jun 10, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 114.83 | -1.74% |
| Jun 9, 2026 | 117.43 | 117.43 | 117.43 | 117.43 | 116.86 | -0.24% |
| Jun 8, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.13 | 0.45% |
| Jun 5, 2026 | 117.18 | 117.18 | 117.18 | 117.18 | 116.61 | -2.93% |
| Jun 4, 2026 | 120.72 | 120.72 | 120.72 | 120.72 | 120.13 | 0.30% |