American Funds The Growth Fund of America® Class F-2 (GFFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.01
+0.07 (0.09%)
Nov 21, 2024, 4:00 PM EST
GFFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.26% |
| Nov 19, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.75% |
| Nov 18, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.49% |
| Nov 15, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -1.64% |
| Nov 14, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -0.90% |
| Nov 13, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -0.17% |
| Nov 12, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.36% |
| Nov 11, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.70% |
| Nov 8, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.53% |
| Nov 7, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.96% |
| Nov 6, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 2.64% |
| Nov 5, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 1.33% |
| Nov 4, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.30% |
| Nov 1, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.58% |
| Oct 31, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -2.19% |
| Oct 30, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.20% |
| Oct 29, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.55% |
| Oct 28, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.18% |
| Oct 25, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.14% |
| Oct 24, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.47% |
| Oct 23, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.23% |
| Oct 22, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -0.13% |
| Oct 21, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.19% |
| Oct 18, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.55% |
| Oct 17, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.10% |
| Oct 16, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.31% |
| Oct 15, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -1.17% |
| Oct 14, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.54% |
| Oct 11, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.82% |
| Oct 10, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.09% |
| Oct 9, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.72% |
| Oct 8, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.04% |
| Oct 7, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.86% |
| Oct 4, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.33% |
| Oct 3, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.29% |
| Oct 2, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.07% |
| Oct 1, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.79% |
| Sep 30, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.13% |
| Sep 27, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -0.30% |
| Sep 26, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.49% |
| Sep 25, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.16% |
| Sep 24, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.49% |
| Sep 23, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.33% |
| Sep 20, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.18% |
| Sep 19, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 2.21% |
| Sep 18, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.27% |
| Sep 17, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.23% |
| Sep 16, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.21% |
| Sep 13, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.83% |
| Sep 12, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.13% |
| Sep 11, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 1.59% |
| Sep 10, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.44% |
| Sep 9, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 1.19% |
| Sep 6, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -2.11% |
| Sep 5, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.27% |
| Sep 4, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.19% |
| Sep 3, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -2.69% |
| Aug 30, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 0.89% |
| Aug 29, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.23% |
| Aug 28, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.80% |
| Aug 27, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.15% |
| Aug 26, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.56% |
| Aug 23, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 1.24% |
| Aug 22, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.05% |
| Aug 21, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.51% |
| Aug 20, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.33% |
| Aug 19, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.08% |
| Aug 16, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.04% |
| Aug 15, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 2.05% |
| Aug 14, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.26% |
| Aug 13, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.85% |
| Aug 12, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.17% |
| Aug 9, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.65% |
| Aug 8, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.96% |
| Aug 7, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.92% |
| Aug 6, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.39% |
| Aug 5, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -2.66% |
| Aug 2, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -2.60% |
| Aug 1, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.67% |
| Jul 31, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 2.05% |
| Jul 30, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.58% |
| Jul 29, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.04% |
| Jul 26, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 1.06% |
| Jul 25, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.60% |
| Jul 24, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -3.17% |
| Jul 23, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.24% |
| Jul 22, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 1.21% |
| Jul 19, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.41% |
| Jul 18, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.74% |
| Jul 17, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -2.55% |
| Jul 16, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.71% |
| Jul 15, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.30% |
| Jul 12, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.36% |
| Jul 11, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.88% |
| Jul 10, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.86% |
| Jul 9, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.13% |
| Jul 8, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| Jul 5, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.76% |
| Jul 3, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.62% |
| Jul 2, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.68% |