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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
August 20, 2025	111.81	111.81	111.81	111.81	111.81
August 19, 2025	112.04	112.04	112.04	112.04	112.04
August 18, 2025	112.92	112.92	112.92	112.92	112.92
August 15, 2025	112.86	112.86	112.86	112.86	112.86
August 14, 2025	113.3	113.3	113.3	113.3	113.3
August 13, 2025	113.22	113.22	113.22	113.22	113.22
August 12, 2025	113.13	113.13	113.13	113.13	113.13
August 11, 2025	111.79	111.79	111.79	111.79	111.79
August 08, 2025	112.01	112.01	112.01	112.01	112.01
August 07, 2025	111.12	111.12	111.12	111.12	111.12
August 06, 2025	111.36	111.36	111.36	111.36	111.36
August 05, 2025	110.54	110.54	110.54	110.54	110.54
August 04, 2025	109.39	109.39	109.39	109.39	109.39
August 01, 2025	109.39	109.39	109.39	109.39	109.39
July 31, 2025	111.21	111.21	111.21	111.21	111.21
July 30, 2025	111.38	111.38	111.38	111.38	111.38
July 29, 2025	111.45	111.45	111.45	111.45	111.45
July 28, 2025	111.65	111.65	111.65	111.65	111.65
July 25, 2025	111.7	111.7	111.7	111.7	111.7
July 24, 2025	111.26	111.26	111.26	111.26	111.26
July 23, 2025	110.91	110.91	110.91	110.91	110.91
July 22, 2025	109.92	109.92	109.92	109.92	109.92
July 21, 2025	110.11	110.11	110.11	110.11	110.11
July 18, 2025	109.95	109.95	109.95	109.95	109.95
July 17, 2025	110.05	110.05	110.05	110.05	110.05
July 16, 2025	109.38	109.38	109.38	109.38	109.38
July 15, 2025	108.96	108.96	108.96	108.96	108.96
July 14, 2025	109.43	109.43	109.43	109.43	109.43
July 11, 2025	109.07	109.07	109.07	109.07	109.07

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