American Funds Growth and Income Portfolio Class F-3 (GAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.71
+0.14 (0.65%)
At close: Jan 6, 2026
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.14% |
| Jan 7, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.23% |
| Jan 6, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.65% |
| Jan 5, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.65% |
| Jan 2, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.66% |
| Dec 31, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.56% |
| Dec 30, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Dec 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -4.80% |
| Dec 26, 2025 | 21.45 | 21.45 | 21.45 | 22.49 | 21.45 | 0.04% |
| Dec 24, 2025 | 21.44 | 21.44 | 21.44 | 22.48 | 21.44 | 0.22% |
| Dec 23, 2025 | 21.39 | 21.39 | 21.39 | 22.43 | 21.39 | 0.40% |
| Dec 22, 2025 | 21.30 | 21.30 | 21.30 | 22.34 | 21.30 | 0.63% |
| Dec 19, 2025 | 21.17 | 21.17 | 21.17 | 22.20 | 21.17 | 0.63% |
| Dec 18, 2025 | 21.04 | 21.04 | 21.04 | 22.06 | 21.04 | 0.73% |
| Dec 17, 2025 | 20.89 | 20.89 | 20.89 | 21.90 | 20.88 | -0.86% |
| Dec 16, 2025 | 21.07 | 21.07 | 21.07 | 22.09 | 21.07 | -0.32% |
| Dec 15, 2025 | 21.13 | 21.13 | 21.13 | 22.16 | 21.13 | -0.09% |
| Dec 12, 2025 | 21.15 | 21.15 | 21.15 | 22.18 | 21.15 | -1.11% |
| Dec 11, 2025 | 21.39 | 21.39 | 21.39 | 22.43 | 21.39 | 0.31% |
| Dec 10, 2025 | 21.32 | 21.32 | 21.32 | 22.36 | 21.32 | 0.72% |
| Dec 9, 2025 | 21.17 | 21.17 | 21.17 | 22.20 | 21.17 | -0.09% |
| Dec 8, 2025 | 21.19 | 21.19 | 21.19 | 22.22 | 21.19 | -0.18% |
| Dec 5, 2025 | 21.23 | 21.23 | 21.23 | 22.26 | 21.23 | 0.09% |
| Dec 4, 2025 | 21.21 | 21.21 | 21.21 | 22.24 | 21.21 | 0.04% |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 22.23 | 21.20 | 0.41% |
| Dec 2, 2025 | 21.11 | 21.11 | 21.11 | 22.14 | 21.11 | 0.09% |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 22.12 | 21.09 | -0.81% |
| Nov 28, 2025 | 21.27 | 21.27 | 21.27 | 22.30 | 21.27 | 0.54% |
| Nov 26, 2025 | 21.15 | 21.15 | 21.15 | 22.18 | 21.15 | 0.68% |
| Nov 25, 2025 | 21.01 | 21.01 | 21.01 | 22.03 | 21.01 | 1.10% |
| Nov 24, 2025 | 20.78 | 20.78 | 20.78 | 21.79 | 20.78 | 1.11% |
| Nov 21, 2025 | 20.55 | 20.55 | 20.55 | 21.55 | 20.55 | 0.70% |
| Nov 20, 2025 | 20.41 | 20.41 | 20.41 | 21.40 | 20.41 | -1.02% |
| Nov 19, 2025 | 20.62 | 20.62 | 20.62 | 21.62 | 20.62 | 0.19% |
| Nov 18, 2025 | 20.58 | 20.58 | 20.58 | 21.58 | 20.58 | -0.51% |
| Nov 17, 2025 | 20.68 | 20.68 | 20.68 | 21.69 | 20.68 | -0.69% |
| Nov 14, 2025 | 20.83 | 20.83 | 20.83 | 21.84 | 20.83 | -0.09% |
| Nov 13, 2025 | 20.85 | 20.85 | 20.85 | 21.86 | 20.85 | -1.35% |
| Nov 12, 2025 | 21.13 | 21.13 | 21.13 | 22.16 | 21.13 | 0.23% |
| Nov 11, 2025 | 21.09 | 21.09 | 21.09 | 22.11 | 21.09 | 0.18% |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 22.07 | 21.05 | 1.19% |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 21.81 | 20.80 | 0.14% |
| Nov 6, 2025 | 20.77 | 20.77 | 20.77 | 21.78 | 20.77 | -0.55% |
| Nov 5, 2025 | 20.89 | 20.89 | 20.89 | 21.90 | 20.88 | 0.32% |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 21.83 | 20.82 | -0.86% |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 22.02 | 21.00 | -0.05% |
| Oct 31, 2025 | 21.01 | 21.01 | 21.01 | 22.03 | 21.01 | - |
| Oct 30, 2025 | 21.01 | 21.01 | 21.01 | 22.03 | 21.01 | -0.90% |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 22.23 | 21.20 | -0.13% |
| Oct 28, 2025 | 21.23 | 21.23 | 21.23 | 22.26 | 21.23 | - |