American Funds Growth and Inc Port F3 (GAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
+0.05 (0.23%)
Oct 3, 2025, 4:00 PM EDT
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 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% |
| Sep 25, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.01% |
| Sep 24, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.46% |
| Sep 23, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% |
| Sep 22, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.14% |
| Sep 19, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.05% |
| Sep 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.32% |
| Sep 17, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.27% |
| Sep 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Sep 15, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.37% |
| Sep 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Sep 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.69% |
| Sep 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.60% |
| Sep 9, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Sep 8, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.37% |
| Sep 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% |
| Sep 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% |
| Sep 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% |
| Sep 2, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.56% |
| Aug 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.47% |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.33% |
| Aug 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.19% |
| Aug 26, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.28% |
| Aug 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.47% |
| Aug 22, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.28% |
| Aug 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| Aug 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Aug 19, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.38% |
| Aug 18, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Aug 15, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.09% |
| Aug 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Aug 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.28% |
| Aug 12, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.05% |
| Aug 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Aug 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.38% |
| Aug 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% |
| Aug 4, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.30% |
| Aug 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| Jul 31, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.19% |
| Jul 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% |
| Jul 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.33% |
| Jul 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.24% |