Skip to main content
Vanguard Growth and Income Fund (VGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.96
+0.20 (0.17%)
At close: Dec 5, 2025

VGIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025120.96120.96120.96120.96120.960.17%
Dec 4, 2025120.76120.76120.76120.76120.760.07%
Dec 3, 2025120.68120.68120.68120.68120.680.24%
Dec 2, 2025120.39120.39120.39120.39120.390.33%
Dec 1, 2025119.99119.99119.99119.99119.99-0.60%
Nov 28, 2025120.71120.71120.71120.71120.710.51%
Nov 26, 2025120.10120.10120.10120.10120.100.71%
Nov 25, 2025119.25119.25119.25119.25119.251.00%
Nov 24, 2025118.07118.07118.07118.07118.071.78%
Nov 21, 2025116.00116.00116.00116.00116.001.01%
Nov 20, 2025114.84114.84114.84114.84114.84-1.78%
Nov 19, 2025116.92116.92116.92116.92116.920.40%
Nov 18, 2025116.45116.45116.45116.45116.45-0.65%
Nov 17, 2025117.21117.21117.21117.21117.21-0.95%
Nov 14, 2025118.33118.33118.33118.33118.330.03%
Nov 13, 2025118.30118.30118.30118.30118.30-1.87%
Nov 12, 2025120.55120.55120.55120.55120.550.17%
Nov 11, 2025120.34120.34120.34120.34120.340.18%
Nov 10, 2025120.12120.12120.12120.12120.121.74%
Nov 7, 2025118.06118.06118.06118.06118.060.18%
Nov 6, 2025117.85117.85117.85117.85117.85-1.22%
Nov 5, 2025119.31119.31119.31119.31119.310.36%
Nov 4, 2025118.88118.88118.88118.88118.88-1.30%
Nov 3, 2025120.45120.45120.45120.45120.450.27%
Oct 31, 2025120.12120.12120.12120.12120.120.18%
Oct 30, 2025119.90119.90119.90119.90119.90-0.99%
Oct 29, 2025121.10121.10121.10121.10121.100.26%
Oct 28, 2025120.79120.79120.79120.79120.790.33%
Oct 27, 2025120.39120.39120.39120.39120.391.20%
Oct 24, 2025118.96118.96118.96118.96118.960.90%
Oct 23, 2025117.90117.90117.90117.90117.900.64%
Oct 22, 2025117.15117.15117.15117.15117.15-0.66%
Oct 21, 2025117.93117.93117.93117.93117.93-0.01%
Oct 20, 2025117.94117.94117.94117.94117.941.17%
Oct 17, 2025116.58116.58116.58116.58116.580.44%
Oct 16, 2025116.07116.07116.07116.07116.07-0.58%
Oct 15, 2025116.75116.75116.75116.75116.750.42%
Oct 14, 2025116.26116.26116.26116.26116.26-0.19%
Oct 13, 2025116.48116.48116.48116.48116.481.69%
Oct 10, 2025114.54114.54114.54114.54114.54-2.86%
Oct 9, 2025117.91117.91117.91117.91117.91-0.23%
Oct 8, 2025118.18118.18118.18118.18118.180.68%
Oct 7, 2025117.38117.38117.38117.38117.38-0.38%
Oct 6, 2025117.83117.83117.83117.83117.830.37%
Oct 3, 2025117.40117.40117.40117.40117.40-0.03%
Oct 2, 2025117.44117.44117.44117.44117.440.07%
Oct 1, 2025117.36117.36117.36117.36117.360.40%
Sep 30, 2025116.89116.89116.89116.89116.890.50%
Sep 29, 2025116.31116.31116.31116.31116.310.29%
Sep 26, 2025115.97115.97115.97115.97115.970.53%
Sep 25, 2025115.36115.36115.36115.36115.36-0.47%
Sep 24, 2025115.91115.91115.91115.91115.91-0.55%
Sep 23, 2025116.55116.55116.55116.55116.55-0.52%
Sep 22, 2025117.16117.16117.16117.16117.160.37%
Sep 19, 2025116.73116.73116.73116.73116.730.41%
Sep 18, 2025116.25116.25116.25116.25116.250.53%
Sep 17, 2025115.64115.64115.64115.64115.64-0.11%
Sep 16, 2025115.77115.77115.77115.77115.77-0.22%
Sep 15, 2025116.02116.02116.02116.02116.020.50%
Sep 12, 2025115.44115.44115.44115.44115.44-0.16%
Sep 11, 2025115.63115.63115.63115.63115.630.81%
Sep 10, 2025114.70114.70114.70114.70114.700.34%
Sep 9, 2025114.31114.31114.31114.31114.310.25%
Sep 8, 2025114.03114.03114.03114.03114.030.35%
Sep 5, 2025113.63113.63113.63113.63113.63-0.28%
Sep 4, 2025113.95113.95113.95113.95113.950.88%
Sep 3, 2025112.96112.96112.96112.96112.960.46%
Sep 2, 2025112.44112.44112.44112.44112.44-0.55%
Aug 29, 2025113.06113.06113.06113.06113.06-0.65%
Aug 28, 2025113.80113.80113.80113.80113.800.41%
Aug 27, 2025113.34113.34113.34113.34113.340.18%
Aug 26, 2025113.14113.14113.14113.14113.140.52%
Aug 25, 2025112.56112.56112.56112.56112.56-0.38%
Aug 22, 2025112.99112.99112.99112.99112.991.38%
Aug 21, 2025111.45111.45111.45111.45111.45-0.32%
Aug 20, 2025111.81111.81111.81111.81111.81-0.21%
Aug 19, 2025112.04112.04112.04112.04112.04-0.78%
Aug 18, 2025112.92112.92112.92112.92112.920.05%
Aug 15, 2025112.86112.86112.86112.86112.86-0.39%
Aug 14, 2025113.30113.30113.30113.30113.300.07%
Aug 13, 2025113.22113.22113.22113.22113.220.08%
Aug 12, 2025113.13113.13113.13113.13113.131.20%
Aug 11, 2025111.79111.79111.79111.79111.79-0.20%
Aug 8, 2025112.01112.01112.01112.01112.010.80%
Aug 7, 2025111.12111.12111.12111.12111.12-0.22%
Aug 6, 2025111.36111.36111.36111.36111.360.74%
Aug 5, 2025110.54110.54110.54110.54110.54-0.60%
Aug 4, 2025111.21111.21111.21111.21111.211.66%
Aug 1, 2025109.39109.39109.39109.39109.39-1.64%
Jul 31, 2025111.21111.21111.21111.21111.21-0.15%
Jul 30, 2025111.38111.38111.38111.38111.38-0.06%
Jul 29, 2025111.45111.45111.45111.45111.45-0.18%
Jul 28, 2025111.65111.65111.65111.65111.65-0.04%
Jul 25, 2025111.70111.70111.70111.70111.700.40%
Jul 24, 2025111.26111.26111.26111.26111.260.32%
Jul 23, 2025110.91110.91110.91110.91110.910.90%
Jul 22, 2025109.92109.92109.92109.92109.92-0.17%
Jul 21, 2025110.11110.11110.11110.11110.110.15%
Jul 18, 2025109.95109.95109.95109.95109.95-0.09%
Jul 17, 2025110.05110.05110.05110.05110.050.61%