American Funds The Growth Fund of America® Class F-2 (GFFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.09
+2.76 (3.82%)
At close: May 12, 2025
GFFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 3.82% |
| May 9, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.12% |
| May 8, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.74% |
| May 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.32% |
| May 6, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -1.20% |
| May 5, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.27% |
| May 2, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 2.18% |
| May 1, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 0.64% |
| Apr 30, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.04% |
| Apr 29, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.65% |
| Apr 28, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.16% |
| Apr 25, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 1.21% |
| Apr 24, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 2.55% |
| Apr 23, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 2.21% |
| Apr 22, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 2.67% |
| Apr 21, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -2.44% |
| Apr 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.08% |
| Apr 16, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -2.08% |
| Apr 15, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.04% |
| Apr 14, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.54% |
| Apr 11, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.61% |
| Apr 10, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -3.95% |
| Apr 9, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 10.52% |
| Apr 8, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -1.41% |
| Apr 7, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.55% |
| Apr 4, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -5.00% |
| Apr 3, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -5.63% |
| Apr 2, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.03% |
| Apr 1, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.68% |
| Mar 31, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.22% |
| Mar 28, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -2.55% |
| Mar 27, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.60% |
| Mar 26, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -1.98% |
| Mar 25, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.23% |
| Mar 24, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2.28% |
| Mar 21, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.37% |
| Mar 20, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.08% |
| Mar 19, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 1.74% |
| Mar 18, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -1.63% |
| Mar 17, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.74% |
| Mar 14, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 2.42% |
| Mar 13, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -1.79% |
| Mar 12, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.12% |
| Mar 11, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.12% |
| Mar 10, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -3.58% |
| Mar 7, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Mar 6, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -2.74% |
| Mar 5, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.81% |
| Mar 4, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -1.17% |
| Mar 3, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -2.00% |