American Funds Growth and Income Portfolio Class A (GAIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.98
-0.17 (-0.73%)
At close: Jul 7, 2026
GAIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | - | -0.73% |
| Jul 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Jul 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Jun 30, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.43% |
| Jun 29, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.88% |
| Jun 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.17% |
| Jun 25, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.40% |
| Jun 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | 0.04% |
| Jun 23, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | -1.12% |
| Jun 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | -0.17% |
| Jun 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.07 | 0.87% |
| Jun 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.87 | -0.73% |
| Jun 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.04 | -0.35% |
| Jun 15, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.12 | 1.35% |
| Jun 12, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | 0.35% |
| Jun 11, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 1.96% |
| Jun 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -1.37% |
| Jun 9, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.60 | 0.31% |
| Jun 8, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | 0.31% |
| Jun 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | -2.34% |
| Jun 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.00 | 0.13% |
| Jun 3, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | -0.52% |
| Jun 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.30% |
| Jun 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.02 | - |
| May 29, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.02 | 0.21% |
| May 28, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | 0.39% |
| May 27, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.88 | 0.18% |
| May 26, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | 0.75% |
| May 22, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 0.18% |
| May 21, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.63 | 0.39% |
| May 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.54 | 1.07% |
| May 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.30 | -0.75% |
| May 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.47 | - |
| May 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.47 | -1.44% |
| May 14, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.80 | 0.53% |
| May 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | 0.39% |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.59 | -0.39% |
| May 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | 0.09% |
| May 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.66 | 0.62% |
| May 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | -0.79% |
| May 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.70 | 1.60% |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | 0.59% |
| May 4, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.18% |
| May 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | 0.09% |
| Apr 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.23 | 1.17% |
| Apr 29, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.97 | -0.27% |
| Apr 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.03 | -0.50% |
| Apr 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.14 | -0.05% |
| Apr 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.15 | 0.41% |