American Funds The Growth Fund of America® Class F-3 (GAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.42
+0.70 (0.90%)
Feb 5, 2025, 8:05 AM EST
GAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.90% |
| Feb 3, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.79% |
| Jan 31, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.38% |
| Jan 30, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.90% |
| Jan 29, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.41% |
| Jan 28, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.41% |
| Jan 27, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -2.11% |
| Jan 24, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.16% |
| Jan 23, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.68% |
| Jan 22, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.69% |
| Jan 21, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.16% |
| Jan 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.16% |
| Jan 16, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.05% |
| Jan 15, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.98% |
| Jan 14, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.07% |
| Jan 13, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.04% |
| Jan 10, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.12% |
| Jan 8, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 0.13% |
| Jan 7, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -1.36% |
| Jan 6, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.08% |
| Jan 3, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.54% |
| Jan 2, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.15% |
| Dec 31, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.65% |
| Dec 30, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -1.12% |
| Dec 27, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.19% |
| Dec 26, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.14% |
| Dec 24, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1.17% |
| Dec 23, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.90% |
| Dec 20, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.91% |
| Dec 19, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.40% |
| Dec 18, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -11.73% |
| Dec 17, 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 77.65 | -0.49% |
| Dec 16, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 78.03 | 0.96% |
| Dec 13, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 77.29 | 0.39% |
| Dec 12, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 76.99 | -0.79% |
| Dec 11, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 77.60 | 1.36% |
| Dec 10, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 76.56 | -0.21% |
| Dec 9, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 76.72 | -0.88% |
| Dec 6, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 77.40 | 0.83% |
| Dec 5, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 76.76 | -0.55% |
| Dec 4, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 77.18 | 1.13% |
| Dec 3, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 76.32 | 0.20% |
| Dec 2, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 76.17 | 0.58% |
| Nov 29, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 75.73 | 0.74% |
| Nov 27, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 75.17 | -0.44% |
| Nov 26, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 75.50 | 0.30% |
| Nov 25, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 75.27 | 0.46% |
| Nov 22, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 74.92 | 0.59% |
| Nov 21, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 74.48 | 0.09% |
| Nov 20, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 74.42 | 0.26% |
| Nov 19, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 74.23 | 0.75% |
| Nov 18, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 73.68 | 0.50% |
| Nov 15, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 73.31 | -1.66% |
| Nov 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 74.55 | -0.89% |
| Nov 13, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 75.21 | -0.18% |
| Nov 12, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 75.35 | -0.36% |
| Nov 11, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 75.63 | 0.71% |
| Nov 8, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 75.09 | 0.53% |
| Nov 7, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 74.70 | 0.95% |
| Nov 6, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 74.00 | 2.64% |
| Nov 5, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 72.09 | 1.34% |
| Nov 4, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 71.14 | -0.30% |
| Nov 1, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 71.35 | 0.58% |
| Oct 31, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 70.94 | -2.20% |
| Oct 30, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 72.53 | -0.20% |
| Oct 29, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 72.68 | 0.54% |
| Oct 28, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 72.28 | 0.19% |
| Oct 25, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 72.15 | 0.13% |
| Oct 24, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 72.06 | 0.47% |
| Oct 23, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 71.72 | -1.22% |
| Oct 22, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 72.61 | -0.13% |
| Oct 21, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 72.70 | -0.19% |
| Oct 18, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 72.83 | 0.54% |
| Oct 17, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 72.44 | 0.10% |
| Oct 16, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 72.37 | 0.32% |
| Oct 15, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 72.14 | -1.17% |
| Oct 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 72.99 | 0.54% |
| Oct 11, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 72.60 | 0.81% |
| Oct 10, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 72.01 | -0.09% |
| Oct 9, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 72.07 | 0.72% |
| Oct 8, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 71.56 | 1.03% |
| Oct 7, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 70.83 | -0.86% |
| Oct 4, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 71.44 | 1.34% |
| Oct 3, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 70.50 | -0.30% |
| Oct 2, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 70.71 | 0.08% |
| Oct 1, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 70.66 | -0.78% |
| Sep 30, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 71.21 | 0.13% |
| Sep 27, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 71.12 | -0.31% |
| Sep 26, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 71.34 | 0.49% |
| Sep 25, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 70.99 | -0.14% |
| Sep 24, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 71.09 | 0.49% |
| Sep 23, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 70.75 | 0.32% |
| Sep 20, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 70.52 | -0.18% |
| Sep 19, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 70.65 | 2.21% |
| Sep 18, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 69.12 | -0.26% |
| Sep 17, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 69.30 | 0.21% |
| Sep 16, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 69.15 | 0.23% |
| Sep 13, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 69.00 | 0.83% |
| Sep 12, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 68.43 | 1.12% |
| Sep 11, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 67.67 | 1.59% |