Vanguard Growth and Income Fund (VGIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| Oct 09, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| Oct 08, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| Oct 07, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| Oct 04, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
| Oct 03, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| Oct 02, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| Oct 01, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| Sept 30, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| Sept 27, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| Sept 26, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| Sept 25, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| Sept 24, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| Sept 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Sept 20, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| Sept 19, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| Sept 18, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| Sept 17, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| Sept 16, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| Sept 13, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| Sept 12, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
| Sept 11, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| Sept 10, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| Sept 09, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| Sept 06, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Sept 05, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| Sept 04, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| Sept 03, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| Aug 30, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
| Aug 29, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| Aug 28, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| Aug 27, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| Aug 26, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| Aug 23, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
| Aug 22, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| Aug 21, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| Aug 20, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| Aug 19, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| Aug 16, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| Aug 15, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| Aug 14, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| Aug 13, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| Aug 12, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| Aug 09, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Aug 08, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| Aug 07, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Aug 06, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| Aug 05, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| Aug 02, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Aug 01, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| Jul 31, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| Jul 30, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| Jul 29, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| Jul 26, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Jul 25, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Jul 24, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| Jul 23, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| Jul 22, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| Jul 19, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Jul 18, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| Jul 17, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| Jul 16, 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| Jul 15, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| Jul 12, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Jul 11, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| Jul 10, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| Jul 09, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| Jul 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jul 05, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| Jul 03, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| Jul 02, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| Jul 01, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| Jun 28, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
| Jun 27, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| Jun 27, 2024 | 0.517 Dividend | |||||
| Jun 26, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.43 | - |
| Jun 25, 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.21 | - |
| Jun 24, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 104.70 | - |
| Jun 21, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.10 | - |
| Jun 20, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.19 | - |
| Jun 18, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 105.49 | - |
| Jun 17, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.13 | - |
| Jun 14, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.30 | - |
| Jun 13, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.28 | - |
| Jun 12, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.09 | - |
| Jun 11, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.21 | - |
| Jun 10, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.01 | - |
| Jun 07, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 102.66 | - |
| Jun 06, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 102.83 | - |
| Jun 05, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 102.89 | - |
| Jun 04, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.55 | - |
| Jun 03, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.48 | - |
| May 31, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.39 | - |
| May 30, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 100.69 | - |
| May 29, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.44 | - |
| May 28, 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.17 | - |
| May 24, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.07 | - |
| May 23, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.33 | - |
| May 22, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.01 | - |
| May 21, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.