American Funds Growth and Inc Port F3 (GAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.26
+0.02 (0.09%)
At close: Dec 5, 2025
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% |
| Dec 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.04% |
| Dec 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.41% |
| Dec 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.09% |
| Dec 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.81% |
| Nov 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.54% |
| Nov 26, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.68% |
| Nov 25, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.10% |
| Nov 24, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.11% |
| Nov 21, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.70% |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.02% |
| Nov 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.19% |
| Nov 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% |
| Nov 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.69% |
| Nov 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.09% |
| Nov 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.35% |
| Nov 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.23% |
| Nov 11, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.18% |
| Nov 10, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.19% |
| Nov 7, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.14% |
| Nov 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.55% |
| Nov 5, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.32% |
| Nov 4, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.86% |
| Nov 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.05% |
| Oct 31, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Oct 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.90% |
| Oct 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.13% |
| Oct 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Oct 27, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.77% |
| Oct 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.59% |
| Oct 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% |
| Oct 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.41% |
| Oct 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| Oct 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.78% |
| Oct 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.05% |
| Oct 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.32% |
| Oct 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| Oct 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Oct 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.30% |
| Oct 10, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.92% |
| Oct 9, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% |
| Oct 8, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.46% |
| Oct 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.32% |
| Oct 6, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.14% |
| Oct 3, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.23% |
| Oct 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.18% |
| Oct 1, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.46% |
| Sep 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.23% |
| Sep 29, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.18% |
| Sep 26, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |