American Funds The Growth Fund of America® Class C (GFACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.66
-1.58 (-2.35%)
Feb 21, 2025, 8:01 PM EST
GFACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -2.35% |
| Feb 20, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.83% |
| Feb 19, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.12% |
| Feb 18, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.10% |
| Feb 14, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.04% |
| Feb 13, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1.03% |
| Feb 12, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.10% |
| Feb 11, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.50% |
| Feb 10, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.68% |
| Feb 7, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.71% |
| Feb 6, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.51% |
| Feb 5, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.36% |
| Feb 4, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.90% |
| Feb 3, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.79% |
| Jan 31, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.40% |
| Jan 30, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.90% |
| Jan 29, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.40% |
| Jan 28, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.39% |
| Jan 27, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -2.11% |
| Jan 24, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.16% |
| Jan 23, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.66% |
| Jan 22, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.71% |
| Jan 21, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.14% |
| Jan 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.15% |
| Jan 16, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.05% |
| Jan 15, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.97% |
| Jan 14, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.06% |
| Jan 13, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.05% |
| Jan 10, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -1.13% |
| Jan 8, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.11% |
| Jan 7, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.36% |
| Jan 6, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.08% |
| Jan 3, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 1.55% |
| Jan 2, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.14% |
| Dec 31, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.67% |
| Dec 30, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -1.12% |
| Dec 27, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -1.19% |
| Dec 26, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.15% |
| Dec 24, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.17% |
| Dec 23, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.90% |
| Dec 20, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.91% |
| Dec 19, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.41% |
| Dec 18, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -12.29% |
| Dec 17, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 66.51 | -0.49% |
| Dec 16, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 66.84 | 0.93% |
| Dec 13, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 66.22 | 0.40% |
| Dec 12, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 65.96 | -0.79% |
| Dec 11, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 66.49 | 1.36% |
| Dec 10, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 65.59 | -0.22% |
| Dec 9, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 65.74 | -0.88% |
| Dec 6, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 66.32 | 0.83% |
| Dec 5, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 65.78 | -0.55% |
| Dec 4, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 66.14 | 1.13% |
| Dec 3, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 65.40 | 0.20% |
| Dec 2, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 65.28 | 0.59% |
| Nov 29, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 64.89 | 0.73% |
| Nov 27, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 64.42 | -0.45% |
| Nov 26, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 64.71 | 0.31% |
| Nov 25, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 64.51 | 0.45% |
| Nov 22, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 64.22 | 0.58% |
| Nov 21, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 63.85 | 0.09% |
| Nov 20, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 63.79 | 0.24% |
| Nov 19, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 63.64 | 0.75% |
| Nov 18, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 63.17 | 0.49% |
| Nov 15, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 62.86 | -1.65% |
| Nov 14, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 63.91 | -0.90% |
| Nov 13, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 64.49 | -0.18% |
| Nov 12, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 64.61 | -0.36% |
| Nov 11, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 64.85 | 0.69% |
| Nov 8, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 64.40 | 0.53% |
| Nov 7, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 64.07 | 0.95% |
| Nov 6, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 63.47 | 2.65% |
| Nov 5, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 61.83 | 1.33% |
| Nov 4, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 61.02 | -0.30% |
| Nov 1, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 61.20 | 0.58% |
| Oct 31, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 60.85 | -2.21% |
| Oct 30, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 62.22 | -0.20% |
| Oct 29, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 62.35 | 0.54% |
| Oct 28, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 62.01 | 0.18% |
| Oct 25, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 61.90 | 0.13% |
| Oct 24, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 61.82 | 0.47% |
| Oct 23, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 61.53 | -1.23% |
| Oct 22, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 62.29 | -0.13% |
| Oct 21, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 62.38 | -0.20% |
| Oct 18, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 62.50 | 0.56% |
| Oct 17, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 62.16 | 0.09% |
| Oct 16, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 62.10 | 0.31% |
| Oct 15, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 61.91 | -1.16% |
| Oct 14, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 62.64 | 0.53% |
| Oct 11, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 62.31 | 0.81% |
| Oct 10, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 61.81 | -0.09% |
| Oct 9, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 61.87 | 0.71% |
| Oct 8, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 61.43 | 1.05% |
| Oct 7, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 60.79 | -0.87% |
| Oct 4, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 61.33 | 1.32% |
| Oct 3, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 60.53 | -0.28% |
| Oct 2, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 60.70 | 0.06% |
| Oct 1, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 60.67 | -0.79% |
| Sep 30, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 61.15 | 0.13% |
| Sep 27, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 61.07 | -0.31% |