American Funds Growth and Income Portfolio Class A (GAIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.89
+0.11 (0.53%)
Jul 3, 2025, 4:00 PM EDT
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.53% |
| Jul 2, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Jul 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.19% |
| Jun 30, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.44% |
| Jun 27, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.44% |
| Jun 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.88% |
| Jun 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.54% |
| Jun 24, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 1.13% |
| Jun 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 0.65% |
| Jun 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | -0.25% |
| Jun 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 0.05% |
| Jun 17, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | -0.59% |
| Jun 16, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | 0.49% |
| Jun 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | -0.93% |
| Jun 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | 0.29% |
| Jun 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.26 | 0.30% |
| Jun 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 0.25% |
| Jun 9, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.15 | 0.15% |
| Jun 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 0.35% |
| Jun 5, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | -0.10% |
| Jun 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | 0.40% |
| Jun 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | 0.30% |
| Jun 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | 0.50% |
| May 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | 0.10% |
| May 29, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | 0.30% |
| May 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | -0.45% |
| May 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 1.48% |
| May 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | -0.15% |
| May 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.05% |
| May 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | -1.16% |
| May 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | -0.15% |
| May 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | 0.40% |
| May 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.41% |
| May 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 0.56% |
| May 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.15% |
| May 13, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 0.41% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | 1.93% |
| May 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.14 | - |
| May 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.14 | 0.26% |
| May 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.09 | 0.10% |
| May 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | -0.47% |
| May 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | -0.16% |
| May 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | 1.31% |
| May 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | 0.32% |
| Apr 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.88 | 0.16% |
| Apr 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | 0.32% |
| Apr 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.80 | 0.32% |
| Apr 25, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.74 | 0.43% |
| Apr 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.66 | 1.57% |
| Apr 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | 1.15% |