American Funds The Growth Fund of America® Class F-2 (GFFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.33
-0.91 (-1.11%)
Apr 28, 2026, 4:00 PM EST
GFFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | - | - |
| Apr 27, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.32% |
| Apr 24, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 1.02% |
| Apr 23, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.99% |
| Apr 22, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 1.22% |
| Apr 21, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.81% |
| Apr 20, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -0.39% |
| Apr 17, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.36% |
| Apr 16, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.04% |
| Apr 15, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.11% |
| Apr 14, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.78% |
| Apr 13, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 1.60% |
| Apr 10, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.01% |
| Apr 9, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.49% |
| Apr 8, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 3.14% |
| Apr 7, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.12% |
| Apr 6, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.47% |
| Apr 2, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.35% |
| Apr 1, 2026 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 1.06% |
| Mar 31, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 3.56% |
| Mar 30, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.48% |
| Mar 27, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -2.08% |
| Mar 26, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -2.43% |
| Mar 25, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.82% |
| Mar 24, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.89% |
| Mar 23, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 1.42% |
| Mar 20, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -1.89% |
| Mar 19, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.36% |
| Mar 18, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -1.37% |
| Mar 17, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.14% |
| Mar 16, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 1.24% |
| Mar 13, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.71% |
| Mar 12, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -2.20% |
| Mar 11, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.09% |
| Mar 10, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.05% |
| Mar 9, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.05% |
| 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 | 88.05 | 88.05 | 88.05 | 88.05 | 79.15 | - |
| Dec 15, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 79.15 | -0.50% |
| Dec 12, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 79.54 | -1.54% |
| Dec 11, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 80.78 | 0.12% |
| Dec 10, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 80.68 | 0.55% |
| Dec 9, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 80.24 | -0.01% |
| Dec 8, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 80.25 | -0.27% |
| Dec 5, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 80.47 | 0.18% |
| Dec 4, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 80.32 | 0.09% |
| Dec 3, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 80.25 | 0.60% |