American Funds Growth and Inc Port F1 (GAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
-0.12 (-0.55%)
Nov 7, 2025, 8:06 AM EST
GAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Nov 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.55% |
| Nov 5, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.37% |
| Nov 4, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.91% |
| Nov 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Oct 31, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% |
| Oct 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.86% |
| Oct 29, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.18% |
| Oct 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Oct 27, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.77% |
| Oct 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.59% |
| Oct 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% |
| Oct 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.41% |
| Oct 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.05% |
| Oct 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.78% |
| Oct 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.05% |
| Oct 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.32% |
| Oct 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.37% |
| Oct 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Oct 13, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.30% |
| Oct 10, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.92% |
| Oct 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.36% |
| Oct 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Oct 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.32% |
| Oct 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.14% |
| Oct 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.23% |
| Oct 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Oct 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| Sep 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.28% |
| Sep 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.18% |
| Sep 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.37% |
| Sep 25, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.92% |
| Sep 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.46% |
| Sep 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.14% |
| Sep 22, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Sep 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.05% |
| Sep 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.32% |
| Sep 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Sep 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Sep 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| Sep 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.27% |
| Sep 11, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% |
| Sep 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.60% |
| Sep 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Sep 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.33% |
| Sep 5, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.37% |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Sep 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Sep 2, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.61% |
| Aug 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.47% |