American Funds Growth and Income Portfolio Class F-3 (GAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.27
-0.01 (-0.04%)
At close: Apr 27, 2026
GAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.04% |
| Apr 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.41% |
| Apr 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Apr 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.77% |
| Apr 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.76% |
| Apr 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.31% |
| Apr 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.95% |
| Apr 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Apr 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% |
| Apr 14, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.87% |
| Apr 13, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Apr 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Apr 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| Apr 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.62% |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.19% |
| Apr 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Apr 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Apr 1, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.72% |
| Mar 31, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.32% |
| Mar 30, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Mar 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.17% |
| Mar 26, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.91% |
| Mar 25, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.77% |
| Mar 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Mar 23, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.07% |
| Mar 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.62% |
| Mar 19, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| Mar 18, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.17% |
| Mar 17, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% |
| Mar 16, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.90% |
| Mar 13, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.61% |
| Mar 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.40% |
| Mar 11, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% |
| Mar 10, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| Mar 9, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.56% |
| Mar 6, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.93% |
| Mar 5, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.73% |
| Mar 4, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% |
| Mar 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.46% |
| Mar 2, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.36% |
| Feb 27, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.14% |
| Feb 26, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Feb 25, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.59% |
| Feb 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.55% |
| Feb 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.77% |
| Feb 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| Feb 19, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| Feb 18, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.41% |
| Feb 17, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| Feb 13, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.05% |