American Funds Growth and Inc Port A (GAIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
-0.05 (-0.23%)
Sep 12, 2025, 4:00 PM EDT
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.65% |
| Sep 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.60% |
| Sep 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Sep 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| Sep 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| Sep 4, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.61% |
| Sep 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.24% |
| Sep 2, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.56% |
| Aug 29, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.47% |
| Aug 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.33% |
| Aug 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.19% |
| Aug 26, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% |
| Aug 25, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.47% |
| Aug 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.28% |
| Aug 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Aug 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
| Aug 19, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.42% |
| Aug 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.05% |
| Aug 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.09% |
| Aug 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.09% |
| Aug 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.24% |
| Aug 12, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.05% |
| Aug 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% |
| Aug 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.29% |
| Aug 7, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| Aug 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.38% |
| Aug 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.30% |
| Aug 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.81% |
| Jul 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.43% |
| Jul 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Jul 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| Jul 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.33% |
| Jul 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.19% |
| Jul 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Jul 23, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.86% |
| Jul 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.05% |
| Jul 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.14% |
| Jul 18, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% |
| Jul 17, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.38% |
| Jul 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.29% |
| Jul 15, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.57% |
| Jul 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.19% |
| Jul 11, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| Jul 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Jul 8, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Jul 7, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.53% |
| 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% |