American Funds Global Balanced F3 (GFBLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.00
-0.07 (-0.17%)
At close: Dec 5, 2025
GFBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.17% |
| Dec 4, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.14% |
| Dec 3, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.24% |
| Dec 2, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.07% |
| Dec 1, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.69% |
| Nov 28, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.33% |
| Nov 26, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.67% |
| Nov 25, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.75% |
| Nov 24, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.68% |
| Nov 21, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.44% |
| Nov 20, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.61% |
| Nov 19, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -0.10% |
| Nov 18, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.53% |
| Nov 17, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.46% |
| Nov 14, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.14% |
| Nov 13, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.90% |
| Nov 12, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.36% |
| Nov 11, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.31% |
| Nov 10, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.97% |
| Nov 7, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.05% |
| Nov 6, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.22% |
| Nov 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.24% |
| Nov 4, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.55% |
| Nov 3, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Oct 31, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Oct 30, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.60% |
| Oct 29, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Oct 28, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.02% |
| Oct 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.70% |
| Oct 24, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.39% |
| Oct 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.34% |
| Oct 22, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.12% |
| Oct 21, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.17% |
| Oct 20, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.63% |
| Oct 17, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.12% |
| Oct 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.07% |
| Oct 15, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.36% |
| Oct 14, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.02% |
| Oct 13, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.83% |
| Oct 10, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.47% |
| Oct 9, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.43% |
| Oct 8, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.56% |
| Oct 7, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.12% |
| Oct 6, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.07% |
| Oct 3, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.32% |
| Oct 2, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.05% |
| Oct 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.34% |
| Sep 30, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.37% |
| Sep 29, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.25% |
| Sep 26, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.44% |
| Sep 25, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.54% |
| Sep 24, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.34% |
| Sep 23, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.05% |
| Sep 22, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.44% |
| Sep 19, 2025 | 40.94 | 40.94 | 40.94 | 41.17 | 40.94 | - |
| Sep 18, 2025 | 40.94 | 40.94 | 40.94 | 41.17 | 40.94 | 0.07% |
| Sep 17, 2025 | 40.91 | 40.91 | 40.91 | 41.14 | 40.91 | -0.27% |
| Sep 16, 2025 | 41.02 | 41.02 | 41.02 | 41.25 | 41.02 | -0.10% |
| Sep 15, 2025 | 41.06 | 41.06 | 41.06 | 41.29 | 41.06 | 0.39% |
| Sep 12, 2025 | 40.90 | 40.90 | 40.90 | 41.13 | 40.90 | -0.22% |
| Sep 11, 2025 | 40.99 | 40.99 | 40.99 | 41.22 | 40.99 | 0.61% |
| Sep 10, 2025 | 40.74 | 40.74 | 40.74 | 40.97 | 40.74 | 0.47% |
| Sep 9, 2025 | 40.55 | 40.55 | 40.55 | 40.78 | 40.55 | -0.02% |
| Sep 8, 2025 | 40.56 | 40.56 | 40.56 | 40.79 | 40.56 | 0.30% |
| Sep 5, 2025 | 40.44 | 40.44 | 40.44 | 40.67 | 40.44 | 0.37% |
| Sep 4, 2025 | 40.29 | 40.29 | 40.29 | 40.52 | 40.29 | 0.40% |
| Sep 3, 2025 | 40.13 | 40.13 | 40.13 | 40.36 | 40.13 | 0.20% |
| Sep 2, 2025 | 40.05 | 40.05 | 40.05 | 40.28 | 40.05 | -0.49% |
| Aug 29, 2025 | 40.25 | 40.25 | 40.25 | 40.48 | 40.25 | -0.32% |
| Aug 28, 2025 | 40.38 | 40.38 | 40.38 | 40.61 | 40.38 | 0.22% |
| Aug 27, 2025 | 40.29 | 40.29 | 40.29 | 40.52 | 40.29 | 0.15% |
| Aug 26, 2025 | 40.23 | 40.23 | 40.23 | 40.46 | 40.23 | 0.10% |
| Aug 25, 2025 | 40.19 | 40.19 | 40.19 | 40.42 | 40.19 | -0.42% |
| Aug 22, 2025 | 40.36 | 40.36 | 40.36 | 40.59 | 40.36 | 0.92% |
| Aug 21, 2025 | 39.99 | 39.99 | 39.99 | 40.22 | 39.99 | -0.17% |
| Aug 20, 2025 | 40.06 | 40.06 | 40.06 | 40.29 | 40.06 | - |
| Aug 19, 2025 | 40.06 | 40.06 | 40.06 | 40.29 | 40.06 | -0.37% |
| Aug 18, 2025 | 40.21 | 40.21 | 40.21 | 40.44 | 40.21 | -0.02% |
| Aug 15, 2025 | 40.22 | 40.22 | 40.22 | 40.45 | 40.22 | -0.02% |
| Aug 14, 2025 | 40.23 | 40.23 | 40.23 | 40.46 | 40.23 | -0.07% |
| Aug 13, 2025 | 40.26 | 40.26 | 40.26 | 40.49 | 40.26 | 0.20% |
| Aug 12, 2025 | 40.18 | 40.18 | 40.18 | 40.41 | 40.18 | 0.72% |
| Aug 11, 2025 | 39.89 | 39.89 | 39.89 | 40.12 | 39.89 | -0.15% |
| Aug 8, 2025 | 39.95 | 39.95 | 39.95 | 40.18 | 39.95 | 0.20% |
| Aug 7, 2025 | 39.87 | 39.87 | 39.87 | 40.10 | 39.87 | 0.22% |
| Aug 6, 2025 | 39.78 | 39.78 | 39.78 | 40.01 | 39.78 | 0.33% |
| Aug 5, 2025 | 39.65 | 39.65 | 39.65 | 39.88 | 39.65 | -0.35% |
| Aug 4, 2025 | 39.79 | 39.79 | 39.79 | 40.02 | 39.79 | 1.01% |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.62 | 39.40 | -0.25% |
| Jul 31, 2025 | 39.50 | 39.50 | 39.50 | 39.72 | 39.50 | -0.28% |
| Jul 30, 2025 | 39.61 | 39.61 | 39.61 | 39.83 | 39.60 | -0.33% |
| Jul 29, 2025 | 39.73 | 39.73 | 39.73 | 39.96 | 39.73 | -0.20% |
| Jul 28, 2025 | 39.81 | 39.81 | 39.81 | 40.04 | 39.81 | -0.42% |
| Jul 25, 2025 | 39.98 | 39.98 | 39.98 | 40.21 | 39.98 | 0.07% |
| Jul 24, 2025 | 39.95 | 39.95 | 39.95 | 40.18 | 39.95 | -0.10% |
| Jul 23, 2025 | 39.99 | 39.99 | 39.99 | 40.22 | 39.99 | 0.88% |
| Jul 22, 2025 | 39.64 | 39.64 | 39.64 | 39.87 | 39.64 | 0.08% |
| Jul 21, 2025 | 39.62 | 39.62 | 39.62 | 39.84 | 39.61 | 0.30% |
| Jul 18, 2025 | 39.50 | 39.50 | 39.50 | 39.72 | 39.50 | -0.05% |
| Jul 17, 2025 | 39.52 | 39.52 | 39.52 | 39.74 | 39.52 | 0.10% |