Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
107.62
+0.68 (0.64%)
Jun 27, 2025, 4:00 PM EDT
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 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% |
| Jun 3, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 103.78 | 0.55% |
| Jun 2, 2025 | 103.71 | 103.71 | 103.71 | 103.71 | 103.22 | 0.54% |
| May 30, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 102.66 | 0.16% |
| May 29, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 102.50 | 0.34% |
| May 28, 2025 | 102.64 | 102.64 | 102.64 | 102.64 | 102.15 | -0.50% |
| May 27, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 102.67 | 1.97% |
| May 23, 2025 | 101.17 | 101.17 | 101.17 | 101.17 | 100.69 | -0.61% |
| May 22, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.31 | 0.06% |
| May 21, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.25 | -1.53% |
| May 20, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 102.82 | -0.38% |
| May 19, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.21 | 0.26% |
| May 16, 2025 | 103.43 | 103.43 | 103.43 | 103.43 | 102.94 | 0.72% |
| May 15, 2025 | 102.69 | 102.69 | 102.69 | 102.69 | 102.20 | 0.48% |
| May 14, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.71 | 0.09% |
| May 13, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 101.62 | 0.78% |
| May 12, 2025 | 101.32 | 101.32 | 101.32 | 101.32 | 100.84 | 3.03% |
| May 9, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 97.87 | -0.23% |
| May 8, 2025 | 98.57 | 98.57 | 98.57 | 98.57 | 98.10 | 0.33% |
| May 7, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 97.78 | 0.50% |
| May 6, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.29 | -0.76% |
| May 5, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.04 | -0.40% |
| May 2, 2025 | 98.91 | 98.91 | 98.91 | 98.91 | 98.44 | 1.55% |
| May 1, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 96.94 | 0.64% |
| Apr 30, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.32 | 0.30% |
| Apr 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.03 | 0.68% |
| Apr 28, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.38 | 0.15% |
| Apr 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.24 | 0.77% |
| Apr 24, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.52 | 2.16% |
| Apr 23, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.52 | 1.78% |
| Apr 22, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 90.90 | 2.33% |
| Apr 21, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 88.83 | -2.25% |
| Apr 17, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 90.87 | 0.27% |
| Apr 16, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 90.62 | -1.97% |