American Funds The Growth Fund of America® Class F-2 (GFFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.94
-1.19 (-1.52%)
At close: Mar 6, 2026
GFFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -1.52% |
| Mar 5, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.28% |
| Mar 4, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1.01% |
| Mar 3, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -1.39% |
| Mar 2, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.10% |
| Feb 27, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.51% |
| Feb 26, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.43% |
| Feb 25, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 1.07% |
| Feb 24, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.96% |
| Feb 23, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.54% |
| Feb 20, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.70% |
| Feb 19, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.14% |
| Feb 18, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.78% |
| Feb 17, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.15% |
| Feb 13, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.10% |
| Feb 12, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.70% |
| Feb 11, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.34% |
| Feb 10, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.26% |
| Feb 9, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.82% |
| Feb 6, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.45% |
| Feb 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.79% |
| Feb 4, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.95% |
| Feb 3, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -1.83% |
| Feb 2, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.22% |
| Jan 30, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -1.24% |
| Jan 29, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.04% |
| Jan 28, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.22% |
| Jan 27, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.48% |
| Jan 26, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.26% |
| Jan 23, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.04% |
| Jan 22, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.66% |
| Jan 21, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 1.28% |
| Jan 20, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -2.19% |
| Jan 16, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Jan 15, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Jan 14, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -1.06% |
| Jan 13, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.29% |
| Jan 12, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.06% |
| Jan 9, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.73% |
| Jan 8, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.47% |
| Jan 7, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0.10% |
| Jan 6, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 1.00% |
| Jan 5, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.98% |
| Jan 2, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.54% |
| Dec 31, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.67% |
| Dec 30, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.05% |
| Dec 29, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.41% |
| Dec 26, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| Dec 24, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.30% |
| Dec 23, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.26% |
| Dec 22, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.86% |
| Dec 19, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 1.20% |
| Dec 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.26% |
| Dec 17, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -11.47% |
| Dec 16, 2025 | 79.28 | 79.28 | 79.28 | 88.05 | 79.28 | - |
| Dec 15, 2025 | 79.28 | 79.28 | 79.28 | 88.05 | 79.28 | -0.50% |
| Dec 12, 2025 | 79.68 | 79.68 | 79.68 | 88.49 | 79.68 | -1.54% |
| Dec 11, 2025 | 80.92 | 80.92 | 80.92 | 89.87 | 80.92 | 0.12% |
| Dec 10, 2025 | 80.82 | 80.82 | 80.82 | 89.76 | 80.82 | 0.55% |
| Dec 9, 2025 | 80.38 | 80.38 | 80.38 | 89.27 | 80.38 | -0.01% |
| Dec 8, 2025 | 80.39 | 80.39 | 80.39 | 89.28 | 80.39 | -0.27% |
| Dec 5, 2025 | 80.60 | 80.60 | 80.60 | 89.52 | 80.60 | 0.18% |
| Dec 4, 2025 | 80.46 | 80.46 | 80.46 | 89.36 | 80.46 | 0.09% |
| Dec 3, 2025 | 80.39 | 80.39 | 80.39 | 89.28 | 80.39 | 0.60% |
| Dec 2, 2025 | 79.91 | 79.91 | 79.91 | 88.75 | 79.91 | 0.43% |
| Dec 1, 2025 | 79.57 | 79.57 | 79.57 | 88.37 | 79.57 | -0.73% |
| Nov 28, 2025 | 80.15 | 80.15 | 80.15 | 89.02 | 80.15 | 0.63% |
| Nov 26, 2025 | 79.65 | 79.65 | 79.65 | 88.46 | 79.65 | 0.87% |
| Nov 25, 2025 | 78.97 | 78.97 | 78.97 | 87.70 | 78.96 | 1.12% |
| Nov 24, 2025 | 78.09 | 78.09 | 78.09 | 86.73 | 78.09 | 2.05% |
| Nov 21, 2025 | 76.53 | 76.53 | 76.53 | 84.99 | 76.52 | 0.77% |
| Nov 20, 2025 | 75.94 | 75.94 | 75.94 | 84.34 | 75.94 | -1.99% |
| Nov 19, 2025 | 77.48 | 77.48 | 77.48 | 86.05 | 77.48 | 0.53% |
| Nov 18, 2025 | 77.07 | 77.07 | 77.07 | 85.60 | 77.07 | -0.68% |
| Nov 17, 2025 | 77.61 | 77.61 | 77.61 | 86.19 | 77.61 | -0.86% |
| Nov 14, 2025 | 78.28 | 78.28 | 78.28 | 86.94 | 78.28 | -0.07% |
| Nov 13, 2025 | 78.34 | 78.34 | 78.34 | 87.00 | 78.33 | -2.19% |
| Nov 12, 2025 | 80.09 | 80.09 | 80.09 | 88.95 | 80.09 | -0.01% |
| Nov 11, 2025 | 80.10 | 80.10 | 80.10 | 88.96 | 80.10 | -0.16% |
| Nov 10, 2025 | 80.23 | 80.23 | 80.23 | 89.10 | 80.23 | 1.91% |
| Nov 7, 2025 | 78.72 | 78.72 | 78.72 | 87.43 | 78.72 | 0.14% |
| Nov 6, 2025 | 78.61 | 78.61 | 78.61 | 87.31 | 78.61 | -1.53% |
| Nov 5, 2025 | 79.84 | 79.84 | 79.84 | 88.67 | 79.84 | 0.59% |
| Nov 4, 2025 | 79.37 | 79.37 | 79.37 | 88.15 | 79.37 | -2.01% |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 89.96 | 81.00 | 0.18% |
| Oct 31, 2025 | 80.86 | 80.86 | 80.86 | 89.80 | 80.86 | 0.64% |
| Oct 30, 2025 | 80.34 | 80.34 | 80.34 | 89.23 | 80.34 | -1.65% |
| Oct 29, 2025 | 81.69 | 81.69 | 81.69 | 90.73 | 81.69 | 0.08% |
| Oct 28, 2025 | 81.63 | 81.63 | 81.63 | 90.66 | 81.63 | 0.09% |
| Oct 27, 2025 | 81.56 | 81.56 | 81.56 | 90.58 | 81.56 | 1.41% |
| Oct 24, 2025 | 80.42 | 80.42 | 80.42 | 89.32 | 80.42 | 0.69% |
| Oct 23, 2025 | 79.87 | 79.87 | 79.87 | 88.71 | 79.87 | 0.85% |
| Oct 22, 2025 | 79.20 | 79.20 | 79.20 | 87.96 | 79.20 | -0.97% |
| Oct 21, 2025 | 79.97 | 79.97 | 79.97 | 88.82 | 79.97 | 0.08% |
| Oct 20, 2025 | 79.91 | 79.91 | 79.91 | 88.75 | 79.91 | 1.28% |
| Oct 17, 2025 | 78.90 | 78.90 | 78.90 | 87.63 | 78.90 | 0.19% |
| Oct 16, 2025 | 78.75 | 78.75 | 78.75 | 87.46 | 78.75 | -0.61% |
| Oct 15, 2025 | 79.24 | 79.24 | 79.24 | 88.00 | 79.24 | 0.48% |
| Oct 14, 2025 | 78.86 | 78.86 | 78.86 | 87.58 | 78.86 | -0.36% |
| Oct 13, 2025 | 79.15 | 79.15 | 79.15 | 87.90 | 79.15 | 1.97% |