American Funds The Growth Fund of America® Class F-2 (GFFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.40
-0.62 (-0.79%)
Feb 3, 2025, 3:43 PM EST
GFFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.90% |
| Feb 3, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.79% |
| Jan 31, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.38% |
| Jan 30, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.90% |
| Jan 29, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.41% |
| Jan 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.41% |
| Jan 27, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -2.10% |
| Jan 24, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.17% |
| Jan 23, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.67% |
| Jan 22, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.70% |
| Jan 21, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 1.16% |
| Jan 17, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1.15% |
| Jan 16, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.05% |
| Jan 15, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.99% |
| Jan 14, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.07% |
| Jan 13, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.04% |
| Jan 10, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -1.12% |
| Jan 8, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.12% |
| Jan 7, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -1.36% |
| Jan 6, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.09% |
| Jan 3, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 1.55% |
| Jan 2, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.15% |
| Dec 31, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.66% |
| Dec 30, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.13% |
| Dec 27, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -1.18% |
| Dec 26, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.16% |
| Dec 24, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 1.18% |
| Dec 23, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.91% |
| Dec 20, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.90% |
| Dec 19, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.39% |
| Dec 18, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -11.69% |
| Dec 17, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 77.35 | -0.48% |
| Dec 16, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 77.72 | 0.95% |
| Dec 13, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 76.99 | 0.41% |
| Dec 12, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 76.68 | -0.81% |
| Dec 11, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 77.30 | 1.37% |
| Dec 10, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 76.26 | -0.22% |
| Dec 9, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 76.42 | -0.87% |
| Dec 6, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 77.09 | 0.83% |
| Dec 5, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 76.46 | -0.55% |
| Dec 4, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 76.88 | 1.12% |
| Dec 3, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 76.03 | 0.21% |
| Dec 2, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 75.87 | 0.60% |
| Nov 29, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 75.42 | 0.73% |
| Nov 27, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 74.87 | -0.44% |
| Nov 26, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 75.20 | 0.31% |
| Nov 25, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 74.98 | 0.47% |
| Nov 22, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 74.63 | 0.58% |
| Nov 21, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 74.20 | 0.09% |
| Nov 20, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 74.13 | 0.26% |
| Nov 19, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 73.94 | 0.75% |
| Nov 18, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 73.39 | 0.49% |
| Nov 15, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 73.03 | -1.64% |
| Nov 14, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 74.25 | -0.90% |
| Nov 13, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 74.93 | -0.17% |
| Nov 12, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 75.06 | -0.36% |
| Nov 11, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 75.33 | 0.70% |
| Nov 8, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 74.81 | 0.53% |
| Nov 7, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 74.42 | 0.96% |
| Nov 6, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 73.71 | 2.64% |
| Nov 5, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 71.82 | 1.33% |
| Nov 4, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 70.87 | -0.30% |
| Nov 1, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 71.08 | 0.58% |
| Oct 31, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 70.67 | -2.19% |
| Oct 30, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 72.26 | -0.20% |
| Oct 29, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 72.40 | 0.55% |
| Oct 28, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 72.01 | 0.18% |
| Oct 25, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 71.88 | 0.14% |
| Oct 24, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 71.78 | 0.47% |
| Oct 23, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 71.44 | -1.23% |
| Oct 22, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 72.33 | -0.13% |
| Oct 21, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 72.42 | -0.19% |
| Oct 18, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 72.56 | 0.55% |
| Oct 17, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 72.16 | 0.10% |
| Oct 16, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 72.09 | 0.31% |
| Oct 15, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 71.87 | -1.17% |
| Oct 14, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 72.72 | 0.54% |
| Oct 11, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 72.33 | 0.82% |
| Oct 10, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 71.74 | -0.09% |
| Oct 9, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 71.81 | 0.72% |
| Oct 8, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 71.29 | 1.04% |
| Oct 7, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 70.56 | -0.86% |
| Oct 4, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 71.17 | 1.33% |
| Oct 3, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 70.24 | -0.29% |
| Oct 2, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 70.44 | 0.07% |
| Oct 1, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 70.40 | -0.79% |
| Sep 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 70.95 | 0.13% |
| Sep 27, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 70.86 | -0.30% |
| Sep 26, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 71.07 | 0.49% |
| Sep 25, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 70.73 | -0.16% |
| Sep 24, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 70.84 | 0.49% |
| Sep 23, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 70.49 | 0.33% |
| Sep 20, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 70.26 | -0.18% |
| Sep 19, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 70.39 | 2.21% |
| Sep 18, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 68.87 | -0.27% |
| Sep 17, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 69.05 | 0.23% |
| Sep 16, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 68.89 | 0.21% |
| Sep 13, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 68.75 | 0.83% |
| Sep 12, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 68.18 | 1.13% |
| Sep 11, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 67.42 | 1.59% |