American Funds The Growth Fund of America Class C (GFACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.53
-0.19 (-0.29%)
At close: Mar 5, 2026
GFACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | - | - |
| Mar 5, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.29% |
| Mar 4, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 1.01% |
| Mar 3, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.39% |
| Mar 2, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.11% |
| Feb 27, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.51% |
| Feb 26, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -0.43% |
| Feb 25, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.08% |
| Feb 24, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.95% |
| Feb 23, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -1.55% |
| Feb 20, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.71% |
| Feb 19, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.14% |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.78% |
| Feb 17, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.14% |
| Feb 13, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.09% |
| Feb 12, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.70% |
| Feb 11, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.34% |
| Feb 10, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.27% |
| Feb 9, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.81% |
| Feb 6, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 2.44% |
| Feb 5, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -1.79% |
| Feb 4, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.95% |
| Feb 3, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -1.84% |
| Feb 2, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.24% |
| Jan 30, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.24% |
| Jan 29, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.01% |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.22% |
| Jan 27, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.48% |
| Jan 26, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.25% |
| Jan 23, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.03% |
| Jan 22, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.66% |
| Jan 21, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.27% |
| Jan 20, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -2.18% |
| Jan 16, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.01% |
| Jan 15, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| Jan 14, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -1.07% |
| Jan 13, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.29% |
| Jan 12, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.06% |
| Jan 9, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.73% |
| Jan 8, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.48% |
| Jan 7, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.10% |
| Jan 6, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 1.00% |
| Jan 5, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.96% |
| Jan 2, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.53% |
| Dec 31, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.66% |
| Dec 30, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.06% |
| Dec 29, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.41% |
| Dec 26, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.01% |
| Dec 24, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.29% |
| Dec 23, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.27% |
| Dec 22, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.86% |
| Dec 19, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 1.19% |
| Dec 18, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 1.27% |
| Dec 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -12.68% |
| Dec 16, 2025 | 66.65 | 66.65 | 66.65 | 75.01 | 66.65 | - |
| Dec 15, 2025 | 66.65 | 66.65 | 66.65 | 75.01 | 66.65 | -0.50% |
| Dec 12, 2025 | 66.98 | 66.98 | 66.98 | 75.39 | 66.98 | -1.54% |
| Dec 11, 2025 | 68.03 | 68.03 | 68.03 | 76.57 | 68.03 | 0.12% |
| Dec 10, 2025 | 67.95 | 67.95 | 67.95 | 76.48 | 67.95 | 0.55% |
| Dec 9, 2025 | 67.58 | 67.58 | 67.58 | 76.06 | 67.58 | -0.01% |
| Dec 8, 2025 | 67.59 | 67.59 | 67.59 | 76.07 | 67.59 | -0.28% |
| Dec 5, 2025 | 67.77 | 67.77 | 67.77 | 76.28 | 67.77 | 0.18% |
| Dec 4, 2025 | 67.65 | 67.65 | 67.65 | 76.14 | 67.65 | 0.08% |
| Dec 3, 2025 | 67.60 | 67.60 | 67.60 | 76.08 | 67.60 | 0.60% |
| Dec 2, 2025 | 67.20 | 67.20 | 67.20 | 75.63 | 67.20 | 0.42% |
| Dec 1, 2025 | 66.91 | 66.91 | 66.91 | 75.31 | 66.91 | -0.74% |
| Nov 28, 2025 | 67.41 | 67.41 | 67.41 | 75.87 | 67.41 | 0.62% |
| Nov 26, 2025 | 66.99 | 66.99 | 66.99 | 75.40 | 66.99 | 0.87% |
| Nov 25, 2025 | 66.42 | 66.42 | 66.42 | 74.75 | 66.41 | 1.12% |
| Nov 24, 2025 | 65.68 | 65.68 | 65.68 | 73.92 | 65.68 | 2.03% |
| Nov 21, 2025 | 64.37 | 64.37 | 64.37 | 72.45 | 64.37 | 0.76% |
| Nov 20, 2025 | 63.88 | 63.88 | 63.88 | 71.90 | 63.88 | -1.98% |
| Nov 19, 2025 | 65.17 | 65.17 | 65.17 | 73.35 | 65.17 | 0.52% |
| Nov 18, 2025 | 64.83 | 64.83 | 64.83 | 72.97 | 64.83 | -0.69% |
| Nov 17, 2025 | 65.29 | 65.29 | 65.29 | 73.48 | 65.29 | -0.86% |
| Nov 14, 2025 | 65.86 | 65.86 | 65.86 | 74.12 | 65.86 | -0.08% |
| Nov 13, 2025 | 65.91 | 65.91 | 65.91 | 74.18 | 65.91 | -2.19% |
| Nov 12, 2025 | 67.38 | 67.38 | 67.38 | 75.84 | 67.38 | -0.01% |
| Nov 11, 2025 | 67.39 | 67.39 | 67.39 | 75.85 | 67.39 | -0.16% |
| Nov 10, 2025 | 67.50 | 67.50 | 67.50 | 75.97 | 67.50 | 1.90% |
| Nov 7, 2025 | 66.24 | 66.24 | 66.24 | 74.55 | 66.24 | 0.13% |
| Nov 6, 2025 | 66.15 | 66.15 | 66.15 | 74.45 | 66.15 | -1.55% |
| Nov 5, 2025 | 67.19 | 67.19 | 67.19 | 75.62 | 67.19 | 0.59% |
| Nov 4, 2025 | 66.80 | 66.80 | 66.80 | 75.18 | 66.80 | -2.01% |
| Nov 3, 2025 | 68.17 | 68.17 | 68.17 | 76.72 | 68.17 | 0.17% |
| Oct 31, 2025 | 68.05 | 68.05 | 68.05 | 76.59 | 68.05 | 0.64% |
| Oct 30, 2025 | 67.61 | 67.61 | 67.61 | 76.10 | 67.61 | -1.67% |
| Oct 29, 2025 | 68.76 | 68.76 | 68.76 | 77.39 | 68.76 | 0.08% |
| Oct 28, 2025 | 68.71 | 68.71 | 68.71 | 77.33 | 68.71 | 0.09% |
| Oct 27, 2025 | 68.65 | 68.65 | 68.65 | 77.26 | 68.65 | 1.40% |
| Oct 24, 2025 | 67.69 | 67.69 | 67.69 | 76.19 | 67.69 | 0.67% |
| Oct 23, 2025 | 67.24 | 67.24 | 67.24 | 75.68 | 67.24 | 0.85% |
| Oct 22, 2025 | 66.67 | 66.67 | 66.67 | 75.04 | 66.67 | -0.98% |
| Oct 21, 2025 | 67.33 | 67.33 | 67.33 | 75.78 | 67.33 | 0.08% |
| Oct 20, 2025 | 67.28 | 67.28 | 67.28 | 75.72 | 67.28 | 1.27% |
| Oct 17, 2025 | 66.43 | 66.43 | 66.43 | 74.77 | 66.43 | 0.20% |
| Oct 16, 2025 | 66.30 | 66.30 | 66.30 | 74.62 | 66.30 | -0.61% |
| Oct 15, 2025 | 66.71 | 66.71 | 66.71 | 75.08 | 66.71 | 0.47% |
| Oct 14, 2025 | 66.40 | 66.40 | 66.40 | 74.73 | 66.40 | -0.36% |
| Oct 13, 2025 | 66.64 | 66.64 | 66.64 | 75.00 | 66.64 | 1.96% |