American Funds Growth and Income Portfolio Class C (GAITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.69
+0.06 (0.29%)
Jul 16, 2025, 4:00 PM EDT
GAITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| Jul 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Jul 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.38% |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Jul 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| Jul 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jul 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% |
| Jul 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| Jul 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% |
| Jul 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Jun 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.44% |
| Jun 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.44% |
| Jun 26, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.89% |
| Jun 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.39% |
| Jun 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.28 | 1.14% |
| Jun 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | 0.65% |
| Jun 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | -0.25% |
| Jun 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.98 | 0.05% |
| Jun 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.97 | -0.65% |
| Jun 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | 0.55% |
| Jun 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -0.94% |
| Jun 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.30% |
| Jun 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | 0.25% |
| Jun 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | 0.25% |
| Jun 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.02 | 0.15% |
| Jun 6, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.35% |
| Jun 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.92 | -0.10% |
| Jun 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.94 | 0.40% |
| Jun 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | 0.35% |
| Jun 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | 0.46% |
| May 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.05% |
| May 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.69 | 0.36% |
| May 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | -0.46% |
| May 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | 1.49% |
| May 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | -0.15% |
| May 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.45 | - |
| May 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.45 | -1.17% |
| May 20, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | -0.10% |
| May 19, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.36% |
| May 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 0.41% |
| May 15, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.55 | 0.56% |
| May 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.44 | -0.15% |
| May 13, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | 0.41% |
| May 12, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.39 | 1.94% |
| May 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | - |
| May 8, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | 0.21% |
| May 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | 0.11% |
| May 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | -0.47% |
| May 5, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.05 | -0.16% |
| May 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.08 | 1.32% |