Vanguard Quantitative Funds - Vanguard Growth and Income Fund - VGIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 13, 2025	118.3	118.3	118.3	118.3	118.3
November 12, 2025	120.55	120.55	120.55	120.55	120.55
November 11, 2025	120.34	120.34	120.34	120.34	120.34
November 10, 2025	120.12	120.12	120.12	120.12	120.12
November 07, 2025	118.06	118.06	118.06	118.06	118.06
November 06, 2025	117.85	117.85	117.85	117.85	117.85
November 05, 2025	119.31	119.31	119.31	119.31	119.31
November 04, 2025	118.88	118.88	118.88	118.88	118.88
November 03, 2025	120.45	120.45	120.45	120.45	120.45
October 31, 2025	120.12	120.12	120.12	120.12	120.12
October 30, 2025	119.9	119.9	119.9	119.9	119.9
October 29, 2025	121.1	121.1	121.1	121.1	121.1
October 28, 2025	120.79	120.79	120.79	120.79	120.79
October 27, 2025	120.39	120.39	120.39	120.39	120.39
October 24, 2025	118.96	118.96	118.96	118.96	118.96
October 23, 2025	117.9	117.9	117.9	117.9	117.9
October 22, 2025	117.15	117.15	117.15	117.15	117.15
October 21, 2025	117.93	117.93	117.93	117.93	117.93
October 20, 2025	117.94	117.94	117.94	117.94	117.94
October 17, 2025	116.58	116.58	116.58	116.58	116.58
October 16, 2025	116.07	116.07	116.07	116.07	116.07
October 15, 2025	116.75	116.75	116.75	116.75	116.75
October 14, 2025	116.26	116.26	116.26	116.26	116.26
October 13, 2025	116.48	116.48	116.48	116.48	116.48
October 10, 2025	114.54	114.54	114.54	114.54	114.54
October 09, 2025	117.91	117.91	117.91	117.91	117.91
October 08, 2025	118.18	118.18	118.18	118.18	118.18
October 07, 2025	117.38	117.38	117.38	117.38	117.38
October 06, 2025	117.83	117.83	117.83	117.83	117.83
October 03, 2025	117.4	117.4	117.4	117.4	117.4
October 02, 2025	117.44	117.44	117.44	117.44	117.44
October 01, 2025	117.36	117.36	117.36	117.36	117.36
September 30, 2025	116.89	116.89	116.89	116.89	116.89
September 29, 2025	116.31	116.31	116.31	116.31	116.31
September 26, 2025	115.97	115.97	115.97	115.97	115.97
September 25, 2025	115.36	115.36	115.36	115.36	115.36
September 24, 2025	115.91	115.91	115.91	115.91	115.91
September 23, 2025	116.55	116.55	116.55	116.55	116.55
September 22, 2025	117.16	117.16	117.16	117.16	117.16
September 19, 2025	116.73	116.73	116.73	116.73	116.73
September 18, 2025	116.25	116.25	116.25	116.25	116.25
September 17, 2025	115.64	115.64	115.64	115.64	115.64
September 16, 2025	115.77	115.77	115.77	115.77	115.77
September 15, 2025	116.02	116.02	116.02	116.02	116.02
September 12, 2025	115.44	115.44	115.44	115.44	115.44
September 11, 2025	115.63	115.63	115.63	115.63	115.63
September 10, 2025	114.7	114.7	114.7	114.7	114.7
September 09, 2025	114.31	114.31	114.31	114.31	114.31
September 08, 2025	114.03	114.03	114.03	114.03	114.03
September 05, 2025	113.63	113.63	113.63	113.63	113.63
September 04, 2025	113.95	113.95	113.95	113.95	113.95
September 03, 2025	112.96	112.96	112.96	112.96	112.96
September 02, 2025	112.44	112.44	112.44	112.44	112.44
August 29, 2025	113.06	113.06	113.06	113.06	113.06
August 28, 2025	113.8	113.8	113.8	113.8	113.8
August 27, 2025	113.34	113.34	113.34	113.34	113.34
August 26, 2025	113.14	113.14	113.14	113.14	113.14
August 25, 2025	112.56	112.56	112.56	112.56	112.56
August 22, 2025	112.99	112.99	112.99	112.99	112.99
August 21, 2025	111.45	111.45	111.45	111.45	111.45

Vanguard Quantitative Funds - Vanguard Growth and Income Fund (VGIAX) NASDAQ