American Funds Global Balanced Fund Class F-3 (GFBLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.62
-0.10 (-0.25%)
Aug 1, 2025, 4:00 PM EDT
GFBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.25% |
| Jul 31, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.28% |
| Jul 30, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.33% |
| Jul 29, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.20% |
| Jul 28, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.42% |
| Jul 25, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.07% |
| Jul 24, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.10% |
| Jul 23, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.88% |
| Jul 22, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.08% |
| Jul 21, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.30% |
| Jul 18, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.05% |
| Jul 17, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.10% |
| Jul 16, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% |
| Jul 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% |
| Jul 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.03% |
| Jul 11, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.40% |
| Jul 10, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.15% |
| Jul 9, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.53% |
| Jul 8, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.05% |
| Jul 7, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.45% |
| Jul 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.38% |
| Jul 2, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.15% |
| Jul 1, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.08% |
| Jun 30, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.43% |
| Jun 27, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.33% |
| Jun 26, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.85% |
| Jun 25, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.10% |
| Jun 24, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.77% |
| Jun 23, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.31% |
| Jun 20, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.15% |
| Jun 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.77 | 0.08% |
| Jun 17, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.74 | -0.51% |
| Jun 16, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 38.94 | 0.33% |
| Jun 13, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.81 | -0.63% |
| Jun 12, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.06 | 0.41% |
| Jun 11, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 38.90 | 0.20% |
| Jun 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 38.82 | 0.20% |
| Jun 9, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.74 | 0.10% |
| Jun 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.70 | 0.26% |
| Jun 5, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.60 | -0.05% |
| Jun 4, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.62 | 0.31% |
| Jun 3, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.50 | 0.10% |
| Jun 2, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.46 | 0.41% |
| May 30, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.30 | 0.08% |
| May 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.27 | 0.34% |
| May 28, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.14 | -0.59% |
| May 27, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.37 | 1.10% |
| May 23, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 37.96 | 0.03% |
| May 22, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 37.95 | -0.05% |
| May 21, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 37.97 | -0.80% |