American Funds The Growth Fund of America Class F-1 (GFAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.39
+0.94 (1.20%)
At close: Dec 19, 2025
GFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 1.20% |
| Dec 18, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 1.25% |
| Dec 17, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -11.31% |
| Dec 16, 2025 | 78.80 | 78.80 | 78.80 | 87.36 | 78.80 | - |
| Dec 15, 2025 | 78.80 | 78.80 | 78.80 | 87.36 | 78.80 | -0.49% |
| Dec 12, 2025 | 79.19 | 79.19 | 79.19 | 87.79 | 79.19 | -1.55% |
| Dec 11, 2025 | 80.44 | 80.44 | 80.44 | 89.17 | 80.44 | 0.12% |
| Dec 10, 2025 | 80.34 | 80.34 | 80.34 | 89.06 | 80.34 | 0.55% |
| Dec 9, 2025 | 79.90 | 79.90 | 79.90 | 88.57 | 79.90 | -0.01% |
| Dec 8, 2025 | 79.91 | 79.91 | 79.91 | 88.58 | 79.90 | -0.27% |
| Dec 5, 2025 | 80.12 | 80.12 | 80.12 | 88.82 | 80.12 | 0.18% |
| Dec 4, 2025 | 79.98 | 79.98 | 79.98 | 88.66 | 79.98 | 0.08% |
| Dec 3, 2025 | 79.91 | 79.91 | 79.91 | 88.59 | 79.91 | 0.60% |
| Dec 2, 2025 | 79.44 | 79.44 | 79.44 | 88.06 | 79.44 | 0.43% |
| Dec 1, 2025 | 79.09 | 79.09 | 79.09 | 87.68 | 79.09 | -0.74% |
| Nov 28, 2025 | 79.68 | 79.68 | 79.68 | 88.33 | 79.68 | 0.63% |
| Nov 26, 2025 | 79.18 | 79.18 | 79.18 | 87.78 | 79.18 | 0.87% |
| Nov 25, 2025 | 78.50 | 78.50 | 78.50 | 87.02 | 78.50 | 1.12% |
| Nov 24, 2025 | 77.63 | 77.63 | 77.63 | 86.06 | 77.63 | 2.04% |
| Nov 21, 2025 | 76.08 | 76.08 | 76.08 | 84.34 | 76.08 | 0.78% |
| Nov 20, 2025 | 75.49 | 75.49 | 75.49 | 83.69 | 75.49 | -1.99% |
| Nov 19, 2025 | 77.03 | 77.03 | 77.03 | 85.39 | 77.03 | 0.53% |
| Nov 18, 2025 | 76.62 | 76.62 | 76.62 | 84.94 | 76.62 | -0.69% |
| Nov 17, 2025 | 77.15 | 77.15 | 77.15 | 85.53 | 77.15 | -0.86% |
| Nov 14, 2025 | 77.82 | 77.82 | 77.82 | 86.27 | 77.82 | -0.08% |
| Nov 13, 2025 | 77.88 | 77.88 | 77.88 | 86.34 | 77.88 | -2.19% |
| Nov 12, 2025 | 79.63 | 79.63 | 79.63 | 88.27 | 79.62 | -0.01% |
| Nov 11, 2025 | 79.63 | 79.63 | 79.63 | 88.28 | 79.63 | -0.16% |
| Nov 10, 2025 | 79.76 | 79.76 | 79.76 | 88.42 | 79.76 | 1.91% |
| Nov 7, 2025 | 78.26 | 78.26 | 78.26 | 86.76 | 78.26 | 0.14% |
| Nov 6, 2025 | 78.16 | 78.16 | 78.16 | 86.64 | 78.15 | -1.55% |
| Nov 5, 2025 | 79.38 | 79.38 | 79.38 | 88.00 | 79.38 | 0.59% |
| Nov 4, 2025 | 78.91 | 78.91 | 78.91 | 87.48 | 78.91 | -2.02% |
| Nov 3, 2025 | 80.54 | 80.54 | 80.54 | 89.28 | 80.54 | 0.18% |
| Oct 31, 2025 | 80.39 | 80.39 | 80.39 | 89.12 | 80.39 | 0.64% |
| Oct 30, 2025 | 79.88 | 79.88 | 79.88 | 88.55 | 79.88 | -1.67% |
| Oct 29, 2025 | 81.23 | 81.23 | 81.23 | 90.05 | 81.23 | 0.08% |
| Oct 28, 2025 | 81.17 | 81.17 | 81.17 | 89.98 | 81.17 | 0.09% |
| Oct 27, 2025 | 81.10 | 81.10 | 81.10 | 89.90 | 81.10 | 1.41% |
| Oct 24, 2025 | 79.97 | 79.97 | 79.97 | 88.65 | 79.97 | 0.68% |
| Oct 23, 2025 | 79.43 | 79.43 | 79.43 | 88.05 | 79.43 | 0.86% |
| Oct 22, 2025 | 78.75 | 78.75 | 78.75 | 87.30 | 78.75 | -0.98% |
| Oct 21, 2025 | 79.53 | 79.53 | 79.53 | 88.16 | 79.53 | 0.08% |
| Oct 20, 2025 | 79.46 | 79.46 | 79.46 | 88.09 | 79.46 | 1.28% |
| Oct 17, 2025 | 78.46 | 78.46 | 78.46 | 86.98 | 78.46 | 0.20% |
| Oct 16, 2025 | 78.31 | 78.31 | 78.31 | 86.81 | 78.31 | -0.61% |
| Oct 15, 2025 | 78.79 | 78.79 | 78.79 | 87.34 | 78.79 | 0.47% |
| Oct 14, 2025 | 78.42 | 78.42 | 78.42 | 86.93 | 78.42 | -0.37% |
| Oct 13, 2025 | 78.71 | 78.71 | 78.71 | 87.25 | 78.70 | 1.96% |
| Oct 10, 2025 | 77.19 | 77.19 | 77.19 | 85.57 | 77.19 | -3.07% |