American Funds Growth and Income Portfolio Class A (GAIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.34
+0.26 (1.18%)
At close: Apr 30, 2026
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.18% |
| Apr 29, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% |
| Apr 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.49% |
| Apr 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.04% |
| Apr 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| Apr 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.23% |
| Apr 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.77% |
| Apr 21, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.81% |
| Apr 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.27% |
| Apr 17, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.91% |
| Apr 16, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Apr 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.27% |
| Apr 14, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% |
| Apr 13, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.92% |
| Apr 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% |
| Apr 9, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.37% |
| Apr 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.62% |
| Apr 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |
| Apr 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| Apr 2, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.10% |
| Apr 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.72% |
| Mar 31, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.32% |
| Mar 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Mar 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| Mar 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.86% |
| Mar 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.77% |
| Mar 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Mar 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.07% |
| Mar 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.62% |
| Mar 19, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.24% |
| Mar 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.18% |
| Mar 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Mar 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.86% |
| Mar 13, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.57% |
| Mar 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Mar 11, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.19% |
| Mar 10, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Mar 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Mar 6, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.93% |
| Mar 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.69% |
| Mar 4, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Mar 3, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.46% |
| Mar 2, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.41% |
| Feb 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Feb 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.23% |
| Feb 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Feb 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% |
| Feb 23, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% |
| Feb 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.59% |
| Feb 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |