American Funds Global Balanced Fund Class F-3 (GFBLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.17
-0.03 (-0.08%)
Feb 19, 2025, 4:00 PM EST
GFBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.03% |
| Feb 19, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.08% |
| Feb 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.08% |
| Feb 14, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.03% |
| Feb 13, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.61% |
| Feb 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.13% |
| Feb 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.05% |
| Feb 10, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.34% |
| Feb 7, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.68% |
| Feb 6, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.34% |
| Feb 5, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.34% |
| Feb 4, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.61% |
| Feb 3, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.37% |
| Jan 31, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.13% |
| Jan 30, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.67% |
| Jan 29, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.13% |
| Jan 28, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.21% |
| Jan 27, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.69% |
| Jan 24, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.27% |
| Jan 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.43% |
| Jan 22, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.08% |
| Jan 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.00% |
| Jan 17, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.38% |
| Jan 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.38% |
| Jan 15, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.07% |
| Jan 14, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.14% |
| Jan 13, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.11% |
| Jan 10, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.92% |
| Jan 8, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.03% |
| Jan 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.35% |
| Jan 6, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.46% |
| Jan 3, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.33% |
| Jan 2, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Dec 31, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.19% |
| Dec 30, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.57% |
| Dec 27, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.32% |
| Dec 26, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.03% |
| Dec 24, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.43% |
| Dec 23, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -2.49% |
| Dec 20, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.66% |
| Dec 19, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.58 | -0.34% |
| Dec 18, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 36.70 | -2.08% |
| Dec 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.48 | -0.38% |
| Dec 16, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.62 | 0.28% |
| Dec 13, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.52 | 0.36% |
| Dec 12, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.38 | -0.56% |
| Dec 11, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.60 | 0.31% |
| Dec 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.48 | -0.31% |
| Dec 9, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.60 | -0.25% |
| Dec 6, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.69 | 0.10% |
| Dec 5, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.65 | 0.13% |
| Dec 4, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.61 | 0.20% |
| Dec 3, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.53 | 0.13% |
| Dec 2, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.48 | 0.05% |
| Nov 29, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.46 | 0.59% |
| Nov 27, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.24 | 0.08% |
| Nov 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.21 | 0.10% |
| Nov 25, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.17 | 0.70% |
| Nov 22, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.91 | 0.16% |
| Nov 21, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 36.86 | 0.16% |
| Nov 20, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 36.80 | -0.13% |
| Nov 19, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.85 | - |
| Nov 18, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 36.85 | 0.47% |
| Nov 15, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.67 | -0.57% |
| Nov 14, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.88 | -0.39% |
| Nov 13, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.03 | -0.41% |
| Nov 12, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.18 | -0.82% |
| Nov 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.49 | -0.33% |
| Nov 8, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.62 | -0.23% |
| Nov 7, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.70 | 0.93% |
| Nov 6, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.36 | -0.18% |
| Nov 5, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.42 | 0.62% |
| Nov 4, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37.19 | 0.03% |
| Nov 1, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.18 | -0.05% |
| Oct 31, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 37.20 | -0.72% |
| Oct 30, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.47 | -0.23% |
| Oct 29, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.56 | -0.03% |
| Oct 28, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 37.57 | 0.21% |
| Oct 25, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.49 | -0.13% |
| Oct 24, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.54 | -0.03% |
| Oct 23, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.55 | -0.59% |
| Oct 22, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.77 | -0.10% |
| Oct 21, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.81 | -0.58% |
| Oct 18, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 38.03 | 0.28% |
| Oct 17, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.92 | -0.08% |
| Oct 16, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 37.95 | 0.20% |
| Oct 15, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.87 | -0.53% |
| Oct 14, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.08 | 0.23% |
| Oct 11, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.99 | 0.30% |
| Oct 10, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.87 | -0.10% |
| Oct 9, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.91 | 0.05% |
| Oct 8, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.89 | 0.15% |
| Oct 7, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.84 | -0.38% |
| Oct 4, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.98 | 0.10% |
| Oct 3, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.94 | -0.43% |
| Oct 2, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.11 | -0.20% |
| Oct 1, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.18 | -0.33% |
| Sep 30, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.31 | -0.20% |
| Sep 27, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.38 | - |
| Sep 26, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.38 | 0.73% |