American Funds Growth and Income Portfolio Class F-2 (GAIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.94
+0.15 (0.72%)
At close: Apr 1, 2026
GAIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.72% |
| Mar 31, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.31% |
| Mar 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.20% |
| Mar 27, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.17% |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.77% |
| Mar 24, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.29% |
| Mar 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.06% |
| Mar 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.62% |
| Mar 19, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.24% |
| Mar 18, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.17% |
| Mar 17, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.19% |
| Mar 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.90% |
| Mar 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.61% |
| Mar 12, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.39% |
| Mar 11, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.23% |
| Mar 10, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.05% |
| Mar 9, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.56% |
| Mar 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.97% |
| Mar 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% |
| Mar 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.51% |
| Mar 3, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.45% |
| Mar 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.36% |
| Feb 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.14% |
| Feb 26, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.23% |
| Feb 25, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Feb 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.50% |
| Feb 23, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.72% |
| Feb 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.59% |
| Feb 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Feb 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.41% |
| Feb 17, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Feb 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.05% |
| Feb 12, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.86% |
| Feb 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Feb 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.14% |
| Feb 9, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.55% |
| Feb 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.76% |
| Feb 5, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.87% |
| Feb 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.18% |
| Feb 3, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.55% |
| Feb 2, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.32% |
| Jan 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.73% |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.09% |
| Jan 28, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.14% |
| Jan 27, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.55% |
| Jan 26, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.27% |
| Jan 23, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Jan 22, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| Jan 21, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |