American Funds The Growth Fund of America® Class C (GFACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.46
+0.58 (0.91%)
Dec 20, 2024, 8:00 PM EST
GFACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 61.26 | 0.49% |
| Sep 25, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 60.96 | -0.16% |
| Sep 24, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 61.06 | 0.49% |
| Sep 23, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 60.76 | 0.33% |
| Sep 20, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 60.56 | -0.19% |
| Sep 19, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 60.67 | 2.21% |
| Sep 18, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 59.36 | -0.26% |
| Sep 17, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 59.52 | 0.21% |
| Sep 16, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 59.39 | 0.20% |
| Sep 13, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 59.27 | 0.84% |
| Sep 12, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 58.78 | 1.13% |
| Sep 11, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 58.13 | 1.59% |
| Sep 10, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 57.22 | 0.43% |
| Sep 9, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 56.97 | 1.18% |
| Sep 6, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 56.31 | -2.10% |
| Sep 5, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 57.52 | -0.28% |
| Sep 4, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 57.68 | -0.19% |
| Sep 3, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 57.79 | -2.70% |
| Aug 30, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 59.39 | 0.88% |
| Aug 29, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 58.87 | 0.22% |
| Aug 28, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 58.75 | -0.80% |
| Aug 27, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 59.22 | 0.14% |
| Aug 26, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 59.14 | -0.55% |
| Aug 23, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 59.46 | 1.22% |
| Aug 22, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 58.75 | -1.04% |
| Aug 21, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 59.36 | 0.51% |
| Aug 20, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 59.06 | -0.35% |
| Aug 19, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 59.27 | 1.09% |
| Aug 16, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 58.64 | -0.06% |
| Aug 15, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 58.67 | 2.06% |
| Aug 14, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 57.49 | 0.27% |
| Aug 13, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 57.34 | 1.84% |
| Aug 12, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 56.30 | -0.18% |
| Aug 9, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 56.40 | 0.65% |
| Aug 8, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 56.04 | 2.96% |
| Aug 7, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 54.43 | -0.93% |
| Aug 6, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 54.94 | 1.38% |
| Aug 5, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 54.19 | -2.65% |
| Aug 2, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 55.66 | -2.61% |
| Aug 1, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 57.15 | -1.69% |