American Funds The Growth Fund of America® Class F-1 (GFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.16
-1.82 (-2.56%)
Mar 28, 2025, 8:01 PM EST
GFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | - | - |
| Mar 27, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.60% |
| Mar 26, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.98% |
| Mar 25, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.25% |
| Mar 24, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 2.27% |
| Mar 21, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.37% |
| Mar 20, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.08% |
| Mar 19, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.74% |
| Mar 18, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.62% |
| Mar 17, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.73% |
| Mar 14, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 2.43% |
| Mar 13, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -1.80% |
| Mar 12, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.11% |
| Mar 11, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.12% |
| Mar 10, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -3.59% |
| Mar 7, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.01% |
| Mar 6, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -2.74% |
| Mar 5, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 1.81% |
| Mar 4, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.16% |
| Mar 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.01% |
| Feb 28, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 1.51% |
| Feb 27, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -2.13% |
| Feb 26, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.66% |
| Feb 25, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.98% |
| Feb 24, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.84% |
| Feb 21, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -2.35% |
| Feb 20, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.84% |
| Feb 19, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.10% |
| Feb 18, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.09% |
| Feb 14, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.04% |
| Feb 13, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 1.04% |
| Feb 12, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.12% |
| Feb 11, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.50% |
| Feb 10, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.69% |
| Feb 7, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.71% |
| Feb 6, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.51% |
| Feb 5, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.35% |
| Feb 4, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.91% |
| Feb 3, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.79% |
| Jan 31, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -0.40% |
| Jan 30, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.91% |
| Jan 29, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.41% |
| Jan 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.41% |
| Jan 27, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -2.11% |
| Jan 24, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.17% |
| Jan 23, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.67% |
| Jan 22, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.70% |
| Jan 21, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 1.15% |
| Jan 17, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.15% |
| Jan 16, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.05% |