American Funds Growth and Income Portfolio Class F-3 (GAIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.34
+0.08 (0.42%)
Mar 7, 2025, 4:00 PM EST
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% |
| Mar 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% |
| Mar 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.81% |
| Mar 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Mar 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.28% |
| Mar 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.25% |
| Mar 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.87% |
| Mar 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.82% |
| Feb 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.93% |
| Feb 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.17% |
| Feb 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| Feb 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Feb 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.31% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.21% |
| Feb 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.30% |
| Feb 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Feb 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Feb 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.15% |
| Feb 13, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.71% |
| Feb 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.15% |
| Feb 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.05% |
| Feb 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.51% |
| Feb 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.75% |
| Feb 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% |
| Feb 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.61% |
| Feb 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.61% |
| Feb 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.56% |
| Jan 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.25% |
| Jan 30, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.71% |
| Jan 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.15% |
| Jan 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% |
| Jan 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.11% |
| Jan 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.15% |
| Jan 23, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.51% |
| Jan 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.15% |
| Jan 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.13% |
| Jan 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.62% |
| Jan 16, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.31% |
| Jan 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% |
| Jan 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.26% |
| Jan 13, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jan 10, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.15% |
| Jan 8, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| Jan 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.67% |
| Jan 6, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.47% |
| Jan 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.68% |
| Jan 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Dec 31, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.26% |
| Dec 30, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -3.48% |
| Dec 27, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.44% |