American Funds Growth and Income Portfolio Class A (GAIOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.85
+0.10 (0.51%)
May 16, 2025, 4:00 PM EDT
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% |
| 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% |
| Apr 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.37% |
| Mar 31, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Mar 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.20% |
| Mar 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.26% |
| Mar 26, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.19% |
| Mar 25, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| Mar 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.94% |
| Mar 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Mar 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.26% |
| Mar 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.89% |
| Mar 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.62% |
| Mar 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% |
| Mar 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.44% |
| Mar 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.90% |
| Mar 12, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.32% |
| Mar 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.32% |
| Mar 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.81% |
| Mar 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |