Vanguard Growth and Income Fund Admiral Shares (VGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
109.07
-0.51 (-0.47%)
Mar 6, 2026, 8:10 AM EST
VGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | - | - |
| Mar 5, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.47% |
| Mar 4, 2026 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 0.76% |
| Mar 3, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -1.02% |
| Mar 2, 2026 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | 0.15% |
| Feb 27, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.53% |
| Feb 26, 2026 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | -0.51% |
| Feb 25, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 0.86% |
| Feb 24, 2026 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | 0.76% |
| Feb 23, 2026 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | -1.12% |
| Feb 20, 2026 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.72% |
| Feb 19, 2026 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | -0.32% |
| Feb 18, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.72% |
| Feb 17, 2026 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 0.17% |
| Feb 13, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.10% |
| Feb 12, 2026 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -1.69% |
| Feb 11, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.13% |
| Feb 10, 2026 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | -0.32% |
| Feb 9, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 0.47% |
| Feb 6, 2026 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | 2.06% |
| Feb 5, 2026 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | -1.35% |
| Feb 4, 2026 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | -0.80% |
| Feb 3, 2026 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | -0.97% |
| Feb 2, 2026 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | 0.54% |
| Jan 30, 2026 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | -0.70% |
| Jan 29, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.12% |
| Jan 28, 2026 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 0.04% |
| Jan 27, 2026 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 0.49% |
| Jan 26, 2026 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | 0.39% |
| Jan 23, 2026 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 0.12% |
| Jan 22, 2026 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 0.57% |
| Jan 21, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.10% |
| Jan 20, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -2.13% |
| Jan 16, 2026 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.07% |
| Jan 15, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.32% |
| Jan 14, 2026 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | -0.65% |
| Jan 13, 2026 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | -0.22% |
| Jan 12, 2026 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | 0.13% |
| Jan 9, 2026 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | 0.55% |
| Jan 8, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.19% |
| Jan 7, 2026 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | -0.18% |
| Jan 6, 2026 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | 0.74% |
| Jan 5, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.67% |
| Jan 2, 2026 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 0.37% |
| Dec 31, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -0.76% |
| Dec 30, 2025 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | -0.21% |
| Dec 29, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | -0.39% |
| Dec 26, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.01% |
| Dec 24, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 0.29% |
| Dec 23, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 0.48% |
| Dec 22, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 0.78% |
| Dec 19, 2025 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | 1.23% |
| Dec 18, 2025 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 0.91% |
| Dec 17, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -10.57% |
| Dec 16, 2025 | 108.57 | 108.57 | 108.57 | 119.82 | 108.57 | -0.29% |
| Dec 15, 2025 | 108.89 | 108.89 | 108.89 | 120.17 | 108.89 | -0.12% |
| Dec 12, 2025 | 109.03 | 109.03 | 109.03 | 120.32 | 109.03 | -1.26% |
| Dec 11, 2025 | 110.41 | 110.41 | 110.41 | 121.85 | 110.41 | 0.27% |
| Dec 10, 2025 | 110.11 | 110.11 | 110.11 | 121.52 | 110.11 | 0.72% |
| Dec 9, 2025 | 109.32 | 109.32 | 109.32 | 120.65 | 109.32 | -0.06% |
| Dec 8, 2025 | 109.39 | 109.39 | 109.39 | 120.72 | 109.39 | -0.20% |
| Dec 5, 2025 | 109.61 | 109.61 | 109.61 | 120.96 | 109.61 | 0.17% |
| Dec 4, 2025 | 109.42 | 109.42 | 109.42 | 120.76 | 109.42 | 0.07% |
| Dec 3, 2025 | 109.35 | 109.35 | 109.35 | 120.68 | 109.35 | 0.24% |
| Dec 2, 2025 | 109.09 | 109.09 | 109.09 | 120.39 | 109.09 | 0.33% |
| Dec 1, 2025 | 108.73 | 108.73 | 108.73 | 119.99 | 108.73 | -0.60% |
| Nov 28, 2025 | 109.38 | 109.38 | 109.38 | 120.71 | 109.38 | 0.51% |
| Nov 26, 2025 | 108.83 | 108.83 | 108.83 | 120.10 | 108.83 | 0.71% |
| Nov 25, 2025 | 108.06 | 108.06 | 108.06 | 119.25 | 108.06 | 1.00% |
| Nov 24, 2025 | 106.99 | 106.99 | 106.99 | 118.07 | 106.99 | 1.78% |
| Nov 21, 2025 | 105.11 | 105.11 | 105.11 | 116.00 | 105.11 | 1.01% |
| Nov 20, 2025 | 104.06 | 104.06 | 104.06 | 114.84 | 104.06 | -1.78% |
| Nov 19, 2025 | 105.94 | 105.94 | 105.94 | 116.92 | 105.94 | 0.40% |
| Nov 18, 2025 | 105.52 | 105.52 | 105.52 | 116.45 | 105.52 | -0.65% |
| Nov 17, 2025 | 106.21 | 106.21 | 106.21 | 117.21 | 106.21 | -0.95% |
| Nov 14, 2025 | 107.22 | 107.22 | 107.22 | 118.33 | 107.22 | 0.03% |
| Nov 13, 2025 | 107.20 | 107.20 | 107.20 | 118.30 | 107.19 | -1.87% |
| Nov 12, 2025 | 109.23 | 109.23 | 109.23 | 120.55 | 109.23 | 0.17% |
| Nov 11, 2025 | 109.04 | 109.04 | 109.04 | 120.34 | 109.04 | 0.18% |
| Nov 10, 2025 | 108.84 | 108.84 | 108.84 | 120.12 | 108.84 | 1.74% |
| Nov 7, 2025 | 106.98 | 106.98 | 106.98 | 118.06 | 106.98 | 0.18% |
| Nov 6, 2025 | 106.79 | 106.79 | 106.79 | 117.85 | 106.79 | -1.22% |
| Nov 5, 2025 | 108.11 | 108.11 | 108.11 | 119.31 | 108.11 | 0.36% |
| Nov 4, 2025 | 107.72 | 107.72 | 107.72 | 118.88 | 107.72 | -1.30% |
| Nov 3, 2025 | 109.14 | 109.14 | 109.14 | 120.45 | 109.14 | 0.27% |
| Oct 31, 2025 | 108.84 | 108.84 | 108.84 | 120.12 | 108.84 | 0.18% |
| Oct 30, 2025 | 108.65 | 108.65 | 108.65 | 119.90 | 108.64 | -0.99% |
| Oct 29, 2025 | 109.73 | 109.73 | 109.73 | 121.10 | 109.73 | 0.26% |
| Oct 28, 2025 | 109.45 | 109.45 | 109.45 | 120.79 | 109.45 | 0.33% |
| Oct 27, 2025 | 109.09 | 109.09 | 109.09 | 120.39 | 109.09 | 1.20% |
| Oct 24, 2025 | 107.79 | 107.79 | 107.79 | 118.96 | 107.79 | 0.90% |
| Oct 23, 2025 | 106.83 | 106.83 | 106.83 | 117.90 | 106.83 | 0.64% |
| Oct 22, 2025 | 106.15 | 106.15 | 106.15 | 117.15 | 106.15 | -0.66% |
| Oct 21, 2025 | 106.86 | 106.86 | 106.86 | 117.93 | 106.86 | -0.01% |
| Oct 20, 2025 | 106.87 | 106.87 | 106.87 | 117.94 | 106.87 | 1.17% |
| Oct 17, 2025 | 105.64 | 105.64 | 105.64 | 116.58 | 105.64 | 0.44% |
| Oct 16, 2025 | 105.17 | 105.17 | 105.17 | 116.07 | 105.17 | -0.58% |
| Oct 15, 2025 | 105.79 | 105.79 | 105.79 | 116.75 | 105.79 | 0.42% |
| Oct 14, 2025 | 105.35 | 105.35 | 105.35 | 116.26 | 105.35 | -0.19% |
| Oct 13, 2025 | 105.55 | 105.55 | 105.55 | 116.48 | 105.55 | 1.69% |