American Funds Growth and Income Portfolio Class A (GAIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.21
-0.19 (-0.93%)
Jun 13, 2025, 4:00 PM EDT
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.29% |
| Jun 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Jun 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Jun 9, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.15% |
| Jun 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.35% |
| Jun 5, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Jun 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.40% |
| Jun 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Jun 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.50% |
| May 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.10% |
| May 29, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.30% |
| May 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.45% |
| May 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.48% |
| May 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.15% |
| May 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| May 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.16% |
| May 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.15% |
| May 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.40% |
| May 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% |
| May 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.56% |
| May 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.15% |
| May 13, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.41% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.93% |
| May 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| May 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.26% |
| May 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.10% |
| May 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.47% |
| May 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| May 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.31% |
| May 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.32% |
| Apr 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.16% |
| Apr 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.32% |
| Apr 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.32% |
| Apr 25, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.43% |
| Apr 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.57% |
| Apr 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.15% |
| Apr 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.62% |
| Apr 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.43% |
| Apr 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% |
| Apr 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.11% |
| Apr 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.82% |
| Apr 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.28% |
| Apr 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.96% |
| Apr 9, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 5.82% |
| Apr 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.80% |
| 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 | -2.44% |
| Apr 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.05% |
| Apr 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.42% |