American Funds Growth and Income Portfolio Class F-3 (GAIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.23
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| May 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.21% |
| May 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.10% |
| May 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.42% |
| May 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.21% |
| May 2, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.37% |
| May 1, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.26% |
| Apr 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.16% |
| Apr 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Apr 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.32% |
| Apr 25, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.43% |
| Apr 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.52% |
| Apr 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.21% |
| Apr 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.62% |
| Apr 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.43% |
| Apr 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Apr 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.03% |
| Apr 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.11% |
| Apr 14, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.82% |
| Apr 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.28% |
| Apr 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.96% |
| Apr 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 5.82% |
| Apr 8, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.74% |
| Apr 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.83% |
| Apr 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.49% |
| Apr 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.05% |
| Apr 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| Apr 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Mar 31, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.11% |
| Mar 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.26% |
| Mar 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% |
| Mar 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.24% |
| Mar 25, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |
| Mar 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.94% |
| Mar 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Mar 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.26% |
| Mar 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.89% |
| Mar 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.62% |
| Mar 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.73% |
| Mar 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.43% |
| Mar 13, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.84% |
| 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% |