American Funds Growth and Income Portfolio Class F-1 (GAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.63
-0.02 (-0.09%)
Jan 9, 2026, 8:06 AM EST
GAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Jan 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% |
| Jan 6, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.70% |
| Jan 5, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.65% |
| Jan 2, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.61% |
| Dec 31, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.51% |
| Dec 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.05% |
| Dec 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -4.67% |
| Dec 26, 2025 | 21.44 | 21.44 | 21.44 | 22.46 | 21.44 | 0.04% |
| Dec 24, 2025 | 21.43 | 21.43 | 21.43 | 22.45 | 21.43 | 0.22% |
| Dec 23, 2025 | 21.38 | 21.38 | 21.38 | 22.40 | 21.38 | 0.36% |
| Dec 22, 2025 | 21.31 | 21.31 | 21.31 | 22.32 | 21.31 | 0.63% |
| Dec 19, 2025 | 21.17 | 21.17 | 21.17 | 22.18 | 21.17 | 0.68% |
| Dec 18, 2025 | 21.03 | 21.03 | 21.03 | 22.03 | 21.03 | 0.69% |
| Dec 17, 2025 | 20.89 | 20.89 | 20.89 | 21.88 | 20.89 | -0.82% |
| Dec 16, 2025 | 21.06 | 21.06 | 21.06 | 22.06 | 21.06 | -0.32% |
| Dec 15, 2025 | 21.13 | 21.13 | 21.13 | 22.13 | 21.12 | -0.14% |
| Dec 12, 2025 | 21.15 | 21.15 | 21.15 | 22.16 | 21.15 | -1.12% |
| Dec 11, 2025 | 21.39 | 21.39 | 21.39 | 22.41 | 21.39 | 0.31% |
| Dec 10, 2025 | 21.33 | 21.33 | 21.33 | 22.34 | 21.33 | 0.72% |
| Dec 9, 2025 | 21.17 | 21.17 | 21.17 | 22.18 | 21.17 | -0.09% |
| Dec 8, 2025 | 21.19 | 21.19 | 21.19 | 22.20 | 21.19 | -0.13% |
| Dec 5, 2025 | 21.22 | 21.22 | 21.22 | 22.23 | 21.22 | 0.05% |
| Dec 4, 2025 | 21.21 | 21.21 | 21.21 | 22.22 | 21.21 | 0.05% |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 22.21 | 21.20 | 0.41% |
| Dec 2, 2025 | 21.12 | 21.12 | 21.12 | 22.12 | 21.12 | 0.09% |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 22.10 | 21.10 | -0.81% |
| Nov 28, 2025 | 21.27 | 21.27 | 21.27 | 22.28 | 21.27 | 0.50% |
| Nov 26, 2025 | 21.16 | 21.16 | 21.16 | 22.17 | 21.16 | 0.73% |
| Nov 25, 2025 | 21.01 | 21.01 | 21.01 | 22.01 | 21.01 | 1.06% |
| Nov 24, 2025 | 20.79 | 20.79 | 20.79 | 21.78 | 20.79 | 1.11% |
| Nov 21, 2025 | 20.56 | 20.56 | 20.56 | 21.54 | 20.56 | 0.75% |
| Nov 20, 2025 | 20.41 | 20.41 | 20.41 | 21.38 | 20.41 | -1.06% |
| Nov 19, 2025 | 20.63 | 20.63 | 20.63 | 21.61 | 20.63 | 0.23% |
| Nov 18, 2025 | 20.58 | 20.58 | 20.58 | 21.56 | 20.58 | -0.55% |
| Nov 17, 2025 | 20.70 | 20.70 | 20.70 | 21.68 | 20.70 | -0.64% |
| Nov 14, 2025 | 20.83 | 20.83 | 20.83 | 21.82 | 20.83 | -0.14% |
| Nov 13, 2025 | 20.86 | 20.86 | 20.86 | 21.85 | 20.86 | -1.35% |
| Nov 12, 2025 | 21.14 | 21.14 | 21.14 | 22.15 | 21.14 | 0.23% |
| Nov 11, 2025 | 21.10 | 21.10 | 21.10 | 22.10 | 21.10 | 0.23% |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 22.05 | 21.05 | 1.15% |
| Nov 7, 2025 | 20.81 | 20.81 | 20.81 | 21.80 | 20.81 | 0.14% |
| Nov 6, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | -0.55% |
| Nov 5, 2025 | 20.90 | 20.90 | 20.90 | 21.89 | 20.90 | 0.37% |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 21.81 | 20.82 | -0.91% |
| Nov 3, 2025 | 21.01 | 21.01 | 21.01 | 22.01 | 21.01 | - |
| Oct 31, 2025 | 21.01 | 21.01 | 21.01 | 22.01 | 21.01 | -0.05% |
| Oct 30, 2025 | 21.02 | 21.02 | 21.02 | 22.02 | 21.02 | -0.86% |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 22.21 | 21.20 | -0.18% |
| Oct 28, 2025 | 21.24 | 21.24 | 21.24 | 22.25 | 21.24 | - |