Skip to main content
American Funds The Growth Fund of America Class F-1 (GFAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.62
-0.22 (-0.28%)
Mar 6, 2026, 8:06 AM EST

GFAFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202677.6277.6277.6277.6277.62-0.28%
Mar 4, 202677.8477.8477.8477.8477.841.01%
Mar 3, 202677.0677.0677.0677.0677.06-1.39%
Mar 2, 202678.1578.1578.1578.1578.15-0.10%
Feb 27, 202678.2378.2378.2378.2378.23-0.51%
Feb 26, 202678.6378.6378.6378.6378.63-0.42%
Feb 25, 202678.9678.9678.9678.9678.961.06%
Feb 24, 202678.1378.1378.1378.1378.130.96%
Feb 23, 202677.3977.3977.3977.3977.39-1.54%
Feb 20, 202678.6078.6078.6078.6078.600.70%
Feb 19, 202678.0578.0578.0578.0578.05-0.14%
Feb 18, 202678.1678.1678.1678.1678.160.79%
Feb 17, 202677.5577.5577.5577.5577.550.14%
Feb 13, 202677.4477.4477.4477.4477.440.10%
Feb 12, 202677.3677.3677.3677.3677.36-1.70%
Feb 11, 202678.7078.7078.7078.7078.70-0.34%
Feb 10, 202678.9778.9778.9778.9778.97-0.27%
Feb 9, 202679.1879.1879.1879.1879.180.81%
Feb 6, 202678.5478.5478.5478.5478.542.45%
Feb 5, 202676.6676.6676.6676.6676.66-1.79%
Feb 4, 202678.0678.0678.0678.0678.06-0.95%
Feb 3, 202678.8178.8178.8178.8178.81-1.83%
Feb 2, 202680.2880.2880.2880.2880.280.22%
Jan 30, 202680.1080.1080.1080.1080.10-1.23%
Jan 29, 202681.1081.1081.1081.1081.100.02%
Jan 28, 202681.0881.0881.0881.0881.08-0.22%
Jan 27, 202681.2681.2681.2681.2681.260.49%
Jan 26, 202680.8680.8680.8680.8680.860.25%
Jan 23, 202680.6680.6680.6680.6680.660.04%
Jan 22, 202680.6380.6380.6380.6380.630.66%
Jan 21, 202680.1080.1080.1080.1080.101.28%
Jan 20, 202679.0979.0979.0979.0979.09-2.19%
Jan 16, 202680.8680.8680.8680.8680.86-0.01%
Jan 15, 202680.8780.8780.8780.8780.87-
Jan 14, 202680.8780.8780.8780.8780.87-1.05%
Jan 13, 202681.7381.7381.7381.7381.73-0.29%
Jan 12, 202681.9781.9781.9781.9781.970.06%
Jan 9, 202681.9281.9281.9281.9281.920.74%
Jan 8, 202681.3281.3281.3281.3281.32-0.48%
Jan 7, 202681.7181.7181.7181.7181.710.09%
Jan 6, 202681.6481.6481.6481.6481.641.00%
Jan 5, 202680.8380.8380.8380.8380.830.97%
Jan 2, 202680.0580.0580.0580.0580.050.54%
Dec 31, 202579.6279.6279.6279.6279.62-0.66%
Dec 30, 202580.1580.1580.1580.1580.15-0.06%
Dec 29, 202580.2080.2080.2080.2080.20-0.41%
Dec 26, 202580.5380.5380.5380.5380.53-
Dec 24, 202580.5380.5380.5380.5380.530.30%
Dec 23, 202580.2980.2980.2980.2980.290.26%
Dec 22, 202580.0880.0880.0880.0880.080.87%
Dec 19, 202579.3979.3979.3979.3979.391.20%
Dec 18, 202578.4578.4578.4578.4578.451.25%
Dec 17, 202577.4877.4877.4877.4877.48-11.31%
Dec 16, 202578.8078.8078.8087.3678.80-
Dec 15, 202578.8078.8078.8087.3678.80-0.49%
Dec 12, 202579.1979.1979.1987.7979.19-1.55%
Dec 11, 202580.4480.4480.4489.1780.440.12%
Dec 10, 202580.3480.3480.3489.0680.340.55%
Dec 9, 202579.9079.9079.9088.5779.90-0.01%
Dec 8, 202579.9179.9179.9188.5879.90-0.27%
Dec 5, 202580.1280.1280.1288.8280.120.18%
Dec 4, 202579.9879.9879.9888.6679.980.08%
Dec 3, 202579.9179.9179.9188.5979.910.60%
Dec 2, 202579.4479.4479.4488.0679.440.43%
Dec 1, 202579.0979.0979.0987.6879.09-0.74%
Nov 28, 202579.6879.6879.6888.3379.680.63%
Nov 26, 202579.1879.1879.1887.7879.180.87%
Nov 25, 202578.5078.5078.5087.0278.501.12%
Nov 24, 202577.6377.6377.6386.0677.632.04%
Nov 21, 202576.0876.0876.0884.3476.080.78%
Nov 20, 202575.4975.4975.4983.6975.49-1.99%
Nov 19, 202577.0377.0377.0385.3977.030.53%
Nov 18, 202576.6276.6276.6284.9476.62-0.69%
Nov 17, 202577.1577.1577.1585.5377.15-0.86%
Nov 14, 202577.8277.8277.8286.2777.82-0.08%
Nov 13, 202577.8877.8877.8886.3477.88-2.19%
Nov 12, 202579.6379.6379.6388.2779.62-0.01%
Nov 11, 202579.6379.6379.6388.2879.63-0.16%
Nov 10, 202579.7679.7679.7688.4279.761.91%
Nov 7, 202578.2678.2678.2686.7678.260.14%
Nov 6, 202578.1678.1678.1686.6478.15-1.55%
Nov 5, 202579.3879.3879.3888.0079.380.59%
Nov 4, 202578.9178.9178.9187.4878.91-2.02%
Nov 3, 202580.5480.5480.5489.2880.540.18%
Oct 31, 202580.3980.3980.3989.1280.390.64%
Oct 30, 202579.8879.8879.8888.5579.88-1.67%
Oct 29, 202581.2381.2381.2390.0581.230.08%
Oct 28, 202581.1781.1781.1789.9881.170.09%
Oct 27, 202581.1081.1081.1089.9081.101.41%
Oct 24, 202579.9779.9779.9788.6579.970.68%
Oct 23, 202579.4379.4379.4388.0579.430.86%
Oct 22, 202578.7578.7578.7587.3078.75-0.98%
Oct 21, 202579.5379.5379.5388.1679.530.08%
Oct 20, 202579.4679.4679.4688.0979.461.28%
Oct 17, 202578.4678.4678.4686.9878.460.20%
Oct 16, 202578.3178.3178.3186.8178.31-0.61%
Oct 15, 202578.7978.7978.7987.3478.790.47%
Oct 14, 202578.4278.4278.4286.9378.42-0.37%
Oct 13, 202578.7178.7178.7187.2578.701.96%
Oct 10, 202577.1977.1977.1985.5777.19-3.07%