American Funds The Growth Fund of America® Class F-1 (GFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.18
+0.27 (0.36%)
May 23, 2025, 8:06 AM EDT
GFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | - | - |
| May 22, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.36% |
| May 21, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.64% |
| May 20, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.33% |
| May 19, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.38% |
| May 16, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.48% |
| May 15, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.03% |
| May 14, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.30% |
| May 13, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 1.26% |
| May 12, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 3.81% |
| May 9, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -0.13% |
| May 8, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.74% |
| May 7, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.31% |
| May 6, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -1.19% |
| May 5, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.28% |
| May 2, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 2.18% |
| May 1, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.63% |
| Apr 30, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.06% |
| Apr 29, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.64% |
| Apr 28, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.16% |
| Apr 25, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 1.21% |
| Apr 24, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2.55% |
| Apr 23, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 2.22% |
| Apr 22, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 2.66% |
| Apr 21, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -2.44% |
| Apr 17, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.08% |
| Apr 16, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -2.09% |
| Apr 15, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.06% |
| Apr 14, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.54% |
| Apr 11, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 1.59% |
| Apr 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.93% |
| Apr 9, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 10.50% |
| Apr 8, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.41% |
| Apr 7, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.57% |
| Apr 4, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -5.00% |
| Apr 3, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -5.63% |
| Apr 2, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.04% |
| Apr 1, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.67% |
| Mar 31, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.20% |
| Mar 28, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -2.56% |
| 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% |