American Funds Growth and Inc Port A (GAIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.92
+0.05 (0.23%)
Oct 3, 2025, 4:00 PM EDT
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Oct 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.46% |
| Sep 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Sep 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.18% |
| Sep 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| Sep 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.97% |
| Sep 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.46% |
| Sep 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.14% |
| Sep 22, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Sep 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.05% |
| Sep 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.37% |
| Sep 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.32% |
| Sep 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Sep 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| Sep 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.23% |
| 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% |