Skip to main content
American Funds The Growth Fund of America Class F-1 (GFAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.67
+0.25 (0.31%)
Apr 28, 2026, 8:06 AM EST

GFAFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202681.6781.6781.6781.67--
Apr 27, 202681.6781.6781.6781.6781.670.31%
Apr 24, 202681.4281.4281.4281.4281.421.03%
Apr 23, 202680.5980.5980.5980.5980.59-1.00%
Apr 22, 202681.4081.4081.4081.4081.401.22%
Apr 21, 202680.4280.4280.4280.4280.42-0.80%
Apr 20, 202681.0781.0781.0781.0781.07-0.39%
Apr 17, 202681.3981.3981.3981.3981.391.36%
Apr 16, 202680.3080.3080.3080.3080.30-0.02%
Apr 15, 202680.3280.3280.3280.3280.321.10%
Apr 14, 202679.4579.4579.4579.4579.451.79%
Apr 13, 202678.0578.0578.0578.0578.051.59%
Apr 10, 202676.8376.8376.8376.8376.83-
Apr 9, 202676.8376.8376.8376.8376.830.48%
Apr 8, 202676.4676.4676.4676.4676.463.14%
Apr 7, 202674.1374.1374.1374.1374.130.12%
Apr 6, 202674.0474.0474.0474.0474.040.46%
Apr 2, 202673.7073.7073.7073.7073.70-0.35%
Apr 1, 202673.9673.9673.9673.9673.961.05%
Mar 31, 202673.1973.1973.1973.1973.193.57%
Mar 30, 202670.6770.6770.6770.6770.67-0.48%
Mar 27, 202671.0171.0171.0171.0171.01-2.08%
Mar 26, 202672.5272.5272.5272.5272.52-2.44%
Mar 25, 202674.3374.3374.3374.3374.330.83%
Mar 24, 202673.7273.7273.7273.7273.72-0.90%
Mar 23, 202674.3974.3974.3974.3974.391.42%
Mar 20, 202673.3573.3573.3573.3573.35-1.89%
Mar 19, 202674.7674.7674.7674.7674.76-0.36%
Mar 18, 202675.0375.0375.0375.0375.03-1.37%
Mar 17, 202676.0776.0776.0776.0776.070.14%
Mar 16, 202675.9675.9675.9675.9675.961.24%
Mar 13, 202675.0375.0375.0375.0375.03-0.71%
Mar 12, 202675.5775.5775.5775.5775.57-2.20%
Mar 11, 202677.2777.2777.2777.2777.270.09%
Mar 10, 202677.2077.2077.2077.2077.20-0.05%
Mar 9, 202677.2477.2477.2477.2477.241.05%
Mar 6, 202676.4476.4476.4476.4476.44-1.52%
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, 202587.3687.3687.3687.3678.67-
Dec 15, 202587.3687.3687.3687.3678.67-0.49%
Dec 12, 202587.7987.7987.7987.7979.06-1.55%
Dec 11, 202589.1789.1789.1789.1780.300.12%
Dec 10, 202589.0689.0689.0689.0680.200.55%
Dec 9, 202588.5788.5788.5788.5779.76-0.01%
Dec 8, 202588.5888.5888.5888.5879.77-0.27%
Dec 5, 202588.8288.8288.8288.8279.990.18%
Dec 4, 202588.6688.6688.6688.6679.840.08%
Dec 3, 202588.5988.5988.5988.5979.780.60%