American Funds Global Balanced Fund Class F-3 (GFBLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.87
-0.35 (-0.97%)
At close: Apr 21, 2025
GFBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.80% |
| Apr 22, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.12% |
| Apr 21, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.97% |
| Apr 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.17% |
| Apr 16, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.52% |
| Apr 15, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.03% |
| Apr 14, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.83% |
| Apr 11, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.04% |
| Apr 10, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -1.14% |
| Apr 9, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 3.71% |
| Apr 8, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.57% |
| Apr 7, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -2.10% |
| Apr 4, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -2.40% |
| Apr 3, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.82% |
| Apr 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.27% |
| Apr 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.27% |
| Mar 31, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.11% |
| Mar 28, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.75% |
| Mar 27, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.19% |
| Mar 26, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.66% |
| Mar 25, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.21% |
| Mar 24, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.37% |
| Mar 21, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.74% |
| Mar 20, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.51 | -0.29% |
| Mar 19, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.62 | 0.50% |
| Mar 18, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.43 | -0.29% |
| Mar 17, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.54 | 0.56% |
| Mar 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.33 | 1.08% |
| Mar 13, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.93 | -0.43% |
| Mar 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.09 | 0.13% |
| Mar 11, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.04 | -0.32% |
| Mar 10, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.16 | -1.32% |
| Mar 7, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.66 | 0.42% |
| Mar 6, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.50 | -0.84% |
| Mar 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 37.82 | 0.98% |
| Mar 4, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.45 | -0.61% |
| Mar 3, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.68 | -0.26% |
| Feb 28, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.78 | 0.58% |
| Feb 27, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.56 | -0.84% |
| Feb 26, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.88 | 0.29% |
| Feb 25, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.77 | 0.26% |
| Feb 24, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.67 | -0.16% |
| Feb 21, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.73 | -0.63% |
| Feb 20, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.97 | 0.03% |
| Feb 19, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.96 | -0.08% |
| Feb 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | 0.08% |
| Feb 14, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.96 | -0.03% |
| Feb 13, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.97 | 0.61% |
| Feb 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.74 | -0.13% |
| Feb 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.79 | 0.05% |