American Funds Growth and Income Portfolio Class F-1 (GAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.58
0.00 (0.00%)
May 19, 2026, 8:06 AM EST
GAIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | - | - |
| May 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| May 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.44% |
| May 14, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| May 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.35% |
| May 12, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.35% |
| May 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% |
| May 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% |
| May 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.79% |
| May 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.60% |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| May 4, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.18% |
| May 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| Apr 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.22% |
| Apr 29, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% |
| Apr 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.54% |
| Apr 27, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.04% |
| Apr 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.45% |
| Apr 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.23% |
| Apr 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Apr 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.76% |
| Apr 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.31% |
| Apr 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.95% |
| Apr 16, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Apr 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| Apr 14, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% |
| Apr 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.97% |
| Apr 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.05% |
| Apr 9, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.37% |
| Apr 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.62% |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% |
| Apr 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.29% |
| Apr 2, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| 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% |