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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	111.72	111.72	111.72	111.72	111.72
January 12, 2026	111.97	111.97	111.97	111.97	111.97
January 09, 2026	111.82	111.82	111.82	111.82	111.82
January 08, 2026	111.21	111.21	111.21	111.21	111.21
January 07, 2026	111.42	111.42	111.42	111.42	111.42
January 06, 2026	111.62	111.62	111.62	111.62	111.62
January 05, 2026	110.8	110.8	110.8	110.8	110.8
January 02, 2026	110.06	110.06	110.06	110.06	110.06
December 31, 2025	109.65	109.65	109.65	109.65	109.65
December 30, 2025	110.49	110.49	110.49	110.49	110.49
December 29, 2025	111.15	111.15	111.15	111.15	111.15
December 26, 2025	111.15	111.15	111.15	111.15	111.15
December 24, 2025	111.16	111.16	111.16	111.16	111.16
December 23, 2025	110.84	110.84	110.84	110.84	110.84
December 22, 2025	110.31	110.31	110.31	110.31	110.31
December 19, 2025	109.46	109.46	109.46	109.46	109.46
December 18, 2025	108.13	108.13	108.13	108.13	108.13
December 17, 2025	107.15	107.15	107.15	107.15	107.15
December 16, 2025	119.82	119.82	119.82	119.82	119.82
December 15, 2025	120.17	120.17	120.17	120.17	120.17
December 12, 2025	120.32	120.32	120.32	120.32	120.32
December 11, 2025	121.85	121.85	121.85	121.85	121.85
December 10, 2025	121.52	121.52	121.52	121.52	121.52
December 09, 2025	120.65	120.65	120.65	120.65	120.65
December 08, 2025	120.72	120.72	120.72	120.72	120.72
December 05, 2025	120.96	120.96	120.96	120.96	120.96
December 04, 2025	120.76	120.76	120.76	120.76	120.76
December 03, 2025	120.39	120.39	120.39	120.39	120.39
December 02, 2025	120.39	120.39	120.39	120.39	120.39
December 01, 2025	119.99	119.99	119.99	119.99	119.99
November 28, 2025	120.71	120.71	120.71	120.71	120.71
November 26, 2025	120.1	120.1	120.1	120.1	120.1
November 25, 2025	119.25	119.25	119.25	119.25	119.25
November 24, 2025	118.07	118.07	118.07	118.07	118.07
November 21, 2025	116	116	116	116	116
November 20, 2025	114.84	114.84	114.84	114.84	114.84
November 19, 2025	116.92	116.92	116.92	116.92	116.92
November 18, 2025	116.45	116.45	116.45	116.45	116.45
November 17, 2025	117.21	117.21	117.21	117.21	117.21
November 14, 2025	118.33	118.33	118.33	118.33	118.33
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

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