American Funds Growth and Income Portfolio Class F-3 (GAIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.90
+0.11 (0.53%)
Jul 3, 2025, 4:00 PM EDT
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.53% |
| Jul 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.29% |
| Jul 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Jun 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| Jun 27, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.44% |
| Jun 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Jun 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.58% |
| Jun 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.43 | 1.13% |
| Jun 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | 0.59% |
| Jun 20, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | -0.20% |
| Jun 18, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 0.05% |
| Jun 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | -0.64% |
| Jun 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.24 | 0.54% |
| Jun 13, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | -0.93% |
| Jun 12, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.32 | 0.29% |
| Jun 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | 0.30% |
| Jun 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | 0.25% |
| Jun 9, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | 0.15% |
| Jun 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 0.35% |
| Jun 5, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | -0.10% |
| Jun 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | 0.40% |
| Jun 3, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.35% |
| Jun 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.45% |
| May 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.10% |
| May 29, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.35% |
| May 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | -0.50% |
| May 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | 1.53% |
| May 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | -0.15% |
| May 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.58 | - |
| May 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.58 | -1.16% |
| May 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.10% |
| May 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.35% |
| May 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | 0.40% |
| May 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | 0.56% |
| May 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.57 | -0.15% |
| May 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | 0.46% |
| May 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | 1.92% |
| May 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | - |
| May 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.21% |
| May 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.10% |
| May 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | -0.42% |
| May 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | -0.21% |
| May 2, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 1.37% |
| May 1, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | 0.26% |
| Apr 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | 0.16% |
| Apr 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.86 | 0.37% |
| Apr 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.79 | 0.32% |
| Apr 25, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | 0.43% |
| Apr 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | 1.52% |
| Apr 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.37 | 1.21% |