American Funds Growth and Income Portfolio Class F-1 (GAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.15 (0.72%)
Apr 2, 2026, 8:06 AM EST
GAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Apr 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.72% |
| Mar 31, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.32% |
| Mar 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Mar 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| Mar 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.86% |
| Mar 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.77% |
| Mar 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Mar 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.07% |
| Mar 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.62% |
| Mar 19, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.24% |
| Mar 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.18% |
| Mar 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Mar 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.86% |
| Mar 13, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.61% |
| Mar 12, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.40% |
| Mar 11, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% |
| Mar 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.05% |
| Mar 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Mar 6, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.93% |
| Mar 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.74% |
| Mar 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.51% |
| Mar 3, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.46% |
| Mar 2, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.36% |
| Feb 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Feb 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.23% |
| Feb 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Feb 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% |
| Feb 23, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.77% |
| Feb 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.64% |
| Feb 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Feb 18, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Feb 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.05% |
| Feb 13, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Feb 12, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.86% |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.09% |
| Feb 10, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.14% |
| Feb 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.55% |
| Feb 6, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.77% |
| Feb 5, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.92% |
| Feb 4, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
| Feb 3, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.55% |
| Feb 2, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.28% |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.68% |
| Jan 29, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.09% |
| Jan 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.14% |
| Jan 27, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.55% |
| Jan 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Jan 23, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.09% |
| Jan 22, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.28% |