American Funds Growth and Income Portfolio Class F-2 (GAIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.96
+0.02 (0.10%)
May 30, 2025, 4:00 PM EDT
GAIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| May 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.35% |
| May 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.45% |
| May 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.47% |
| May 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| May 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| May 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.15% |
| May 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| May 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| May 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.51% |
| May 15, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.51% |
| May 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| May 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.41% |
| May 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.92% |
| May 9, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| May 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |
| May 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| May 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.47% |
| May 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.21% |
| May 2, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.36% |
| May 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Apr 30, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.16% |
| Apr 29, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Apr 28, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.32% |
| Apr 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.43% |
| Apr 24, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.57% |
| Apr 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.15% |
| Apr 22, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.67% |
| Apr 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.48% |
| Apr 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Apr 16, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.03% |
| Apr 15, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.11% |
| Apr 14, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.82% |
| Apr 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.28% |
| Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.96% |
| Apr 9, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 5.81% |
| Apr 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.74% |
| Apr 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -2.83% |
| Apr 4, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.49% |
| Apr 3, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -3.04% |
| Apr 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.42% |
| Apr 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Mar 31, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.11% |
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.25% |
| Mar 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.26% |
| Mar 26, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.24% |
| Mar 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Mar 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.88% |
| Mar 21, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Mar 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% |