Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 6:04AM ET - U.S. Markets open in 3 hours and 26 minutes. Dow  1.27% Nasdaq  0.00%

VALIC Company I Government Securities (VCGSX)

On Dec 17: 10.84   0.07 (0.65%)

MORE ON VCGSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 10.84 10.84 10.84 10.84 0 10.84 16-Dec-09 10.77 10.77 10.77 10.77 0 10.77 15-Dec-09 10.77 10.77 10.77 10.77 0 10.77 14-Dec-09 10.80 10.80 10.80 10.80 0 10.80 11-Dec-09 10.80 10.80 10.80 10.80 0 10.80 10-Dec-09 10.81 10.81 10.81 10.81 0 10.81 9-Dec-09 10.84 10.84 10.84 10.84 0 10.84 8-Dec-09 10.86 10.86 10.86 10.86 0 10.86 7-Dec-09 10.84 10.84 10.84 10.84 0 10.84 4-Dec-09 10.82 10.82 10.82 10.82 0 10.82 3-Dec-09 10.88 10.88 10.88 10.88 0 10.88 2-Dec-09 10.91 10.91 10.91 10.91 0 10.91 1-Dec-09 10.92 10.92 10.92 10.92 0 10.92 30-Nov-09 10.95 10.95 10.95 10.95 0 10.95 27-Nov-09 10.95 10.95 10.95 10.95 0 10.95 25-Nov-09 10.92 10.92 10.92 10.92 0 10.92 24-Nov-09 10.91 10.91 10.91 10.91 0 10.91 23-Nov-09 10.89 10.89 10.89 10.89 0 10.89 20-Nov-09 10.88 10.88 10.88 10.88 0 10.88 19-Nov-09 10.88 10.88 10.88 10.88 0 10.88 18-Nov-09 10.87 10.87 10.87 10.87 0 10.87 17-Nov-09 10.89 10.89 10.89 10.89 0 10.89 16-Nov-09 10.89 10.89 10.89 10.89 0 10.89 13-Nov-09 10.83 10.83 10.83 10.83 0 10.83 12-Nov-09 10.81 10.81 10.81 10.81 0 10.81 11-Nov-09 10.79 10.79 10.79 10.79 0 10.79 10-Nov-09 10.79 10.79 10.79 10.79 0 10.79 9-Nov-09 10.80 10.80 10.80 10.80 0 10.80 6-Nov-09 10.79 10.79 10.79 10.79 0 10.79 5-Nov-09 10.78 10.78 10.78 10.78 0 10.78 4-Nov-09 10.77 10.77 10.77 10.77 0 10.77 3-Nov-09 10.81 10.81 10.81 10.81 0 10.81 2-Nov-09 10.84 10.84 10.84 10.84 0 10.84 30-Oct-09 10.86 10.86 10.86 10.86 0 10.86 29-Oct-09 10.79 10.79 10.79 10.79 0 10.79 28-Oct-09 10.85 10.85 10.85 10.85 0 10.85 27-Oct-09 10.82 10.82 10.82 10.82 0 10.82 26-Oct-09 10.76 10.76 10.76 10.76 0 10.76 23-Oct-09 10.80 10.80 10.80 10.80 0 10.80 22-Oct-09 10.83 10.83 10.83 10.83 0 10.83 21-Oct-09 10.83 10.83 10.83 10.83 0 10.83 20-Oct-09 10.88 10.88 10.88 10.88 0 10.88 19-Oct-09 10.84 10.84 10.84 10.84 0 10.84 16-Oct-09 10.82 10.82 10.82 10.82 0 10.82 15-Oct-09 10.79 10.79 10.79 10.79 0 10.79 14-Oct-09 10.82 10.82 10.82 10.82 0 10.82 13-Oct-09 10.88 10.88 10.88 10.88 0 10.88 12-Oct-09 10.83 10.83 10.83 10.83 0 10.83 9-Oct-09 10.84 10.84 10.84 10.84 0 10.84 8-Oct-09 10.90 10.90 10.90 10.90 0 10.90 7-Oct-09 10.95 10.95 10.95 10.95 0 10.95 6-Oct-09 10.90 10.90 10.90 10.90 0 10.90 5-Oct-09 10.92 10.92 10.92 10.92 0 10.92 2-Oct-09 10.92 10.92 10.92 10.92 0 10.92 1-Oct-09 10.95 10.95 10.95 10.95 0 10.95 30-Sep-09 10.88 10.88 10.88 10.88 0 10.88 29-Sep-09 10.89 10.89 10.89 10.89 0 10.89 28-Sep-09 10.88 10.88 10.88 10.88 0 10.88 25-Sep-09 10.85 10.85 10.85 10.85 0 10.85 24-Sep-09 10.81 10.81 10.81 10.81 0 10.81 23-Sep-09 10.79 10.79 10.79 10.79 0 10.79 22-Sep-09 10.77 10.77 10.77 10.77 0 10.77 21-Sep-09 10.75 10.75 10.75 10.75 0 10.75 18-Sep-09 10.75 10.75 10.75 10.75 0 10.75 17-Sep-09 10.79 10.79 10.79 10.79 0 10.79 16-Sep-09 10.74 10.74 10.74 10.74 0 10.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions