American Funds Growth and Income Portfolio Class F-1 (GAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.23
+0.01 (0.05%)
Dec 8, 2025, 8:06 AM EST
GAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Dec 5, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.05% |
| Dec 4, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.05% |
| Dec 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.41% |
| Dec 2, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.09% |
| Dec 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.81% |
| Nov 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.50% |
| Nov 26, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.73% |
| Nov 25, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.06% |
| Nov 24, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.11% |
| Nov 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.75% |
| Nov 20, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.06% |
| Nov 19, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Nov 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.55% |
| Nov 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.64% |
| Nov 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Nov 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% |
| Nov 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.23% |
| Nov 11, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% |
| Nov 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.15% |
| Nov 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.14% |
| 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% |