American Funds Growth Portfolio Class A (GWPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.39
0.00 (0.00%)
Aug 7, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.25% |
| Aug 7, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Aug 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.67% |
| Aug 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.84% |
| Aug 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.79% |
| Aug 1, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.45% |
| Jul 31, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.35% |
| Jul 30, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.04% |
| Jul 29, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.59% |
| Jul 28, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.17% |
| Jul 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.35% |
| Jul 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.07% |
| Jul 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.10% |
| Jul 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.21% |
| Jul 21, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.04% |
| Jul 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.14% |
| Jul 17, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.57% |
| Jul 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.39% |
| Jul 15, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.46% |
| Jul 14, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% |
| Jul 11, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.53% |
| Jul 10, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.21% |
| Jul 9, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.82% |
| Jul 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.04% |
| Jul 7, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.67% |
| Jul 3, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.82% |
| Jul 2, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.47% |
| Jul 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.54% |
| Jun 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.47% |
| Jun 27, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.61% |
| Jun 26, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.06% |
| Jun 25, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.11% |
| Jun 24, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.67% |
| Jun 23, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.90% |
| Jun 20, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.37% |
| Jun 18, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.07% |
| Jun 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.89% |
| Jun 16, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.97% |
| Jun 13, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.25% |
| Jun 12, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.15% |
| Jun 11, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.15% |
| Jun 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.45% |
| Jun 9, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.19% |
| Jun 6, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.75% |
| Jun 5, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.11% |
| Jun 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% |
| Jun 3, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.45% |
| Jun 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.65% |
| May 30, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| May 29, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.27% |