American Funds The Growth Fund of America® Class F-3 (GAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.85
+0.48 (0.59%)
Nov 22, 2024, 5:20 PM EST
GAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.09% |
| Nov 20, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.26% |
| Nov 19, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.75% |
| Nov 18, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.50% |
| Nov 15, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -1.66% |
| Nov 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.89% |
| Nov 13, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.18% |
| Nov 12, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.36% |
| Nov 11, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.71% |
| Nov 8, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.53% |
| Nov 7, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.95% |
| Nov 6, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 2.64% |
| Nov 5, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.34% |
| Nov 4, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.30% |
| Nov 1, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.58% |
| Oct 31, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.20% |
| Oct 30, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.20% |
| Oct 29, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.54% |
| Oct 28, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.19% |
| Oct 25, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.13% |
| Oct 24, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.47% |
| Oct 23, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.22% |
| Oct 22, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.13% |
| Oct 21, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.19% |
| Oct 18, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.54% |
| Oct 17, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.10% |
| Oct 16, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.32% |
| Oct 15, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -1.17% |
| Oct 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.54% |
| Oct 11, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.81% |
| Oct 10, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.09% |
| Oct 9, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.72% |
| Oct 8, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 1.03% |
| Oct 7, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.86% |
| Oct 4, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.34% |
| Oct 3, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.30% |
| Oct 2, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.08% |
| Oct 1, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.78% |
| Sep 30, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.13% |
| Sep 27, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.31% |
| Sep 26, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.49% |
| Sep 25, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.14% |
| Sep 24, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0.49% |
| Sep 23, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.32% |
| Sep 20, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.18% |
| Sep 19, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 2.21% |
| Sep 18, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.26% |
| Sep 17, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.21% |
| Sep 16, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.23% |
| Sep 13, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.83% |
| Sep 12, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 1.12% |
| Sep 11, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 1.59% |
| Sep 10, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.44% |
| Sep 9, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.19% |
| Sep 6, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.11% |
| Sep 5, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.27% |
| Sep 4, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.19% |
| Sep 3, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.69% |
| Aug 30, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.90% |
| Aug 29, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.21% |
| Aug 28, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.80% |
| Aug 27, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.15% |
| Aug 26, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.56% |
| Aug 23, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 1.23% |
| Aug 22, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.05% |
| Aug 21, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.52% |
| Aug 20, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.35% |
| Aug 19, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.09% |
| Aug 16, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.05% |
| Aug 15, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2.07% |
| Aug 14, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.26% |
| Aug 13, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 1.85% |
| Aug 12, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.17% |
| Aug 9, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.65% |
| Aug 8, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.98% |
| Aug 7, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.93% |
| Aug 6, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.38% |
| Aug 5, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -2.64% |
| Aug 2, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -2.60% |
| Aug 1, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.68% |
| Jul 31, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 2.06% |
| Jul 30, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.58% |
| Jul 29, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.04% |
| Jul 26, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.06% |
| Jul 25, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.59% |
| Jul 24, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -3.17% |
| Jul 23, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.25% |
| Jul 22, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 1.21% |
| Jul 19, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.42% |
| Jul 18, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -0.72% |
| Jul 17, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -2.55% |
| Jul 16, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.71% |
| Jul 15, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.30% |
| Jul 12, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.36% |
| Jul 11, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.88% |
| Jul 10, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.86% |
| Jul 9, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -0.13% |
| Jul 8, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Jul 5, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.76% |
| Jul 3, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.63% |