American Funds Growth Fund of Amer F1 (GFAFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Apr 25, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Apr 24, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| Apr 23, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Apr 22, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Apr 19, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Apr 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Apr 17, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| Apr 16, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Apr 15, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| Apr 12, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| Apr 11, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Apr 10, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| Apr 09, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Apr 08, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Apr 05, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| Apr 04, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| Apr 03, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| Apr 02, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| Apr 01, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| Mar 28, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| Mar 27, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| Mar 26, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| Mar 25, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| Mar 22, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 21, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| Mar 20, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Mar 19, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Mar 18, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| Mar 15, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| Mar 14, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| Mar 13, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| Mar 12, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| Mar 11, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Mar 08, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| Mar 07, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| Mar 06, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Mar 05, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| Mar 04, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Mar 01, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Feb 29, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| Feb 28, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Feb 27, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Feb 26, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Feb 23, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Feb 22, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Feb 21, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Feb 20, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Feb 16, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Feb 15, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Feb 14, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Feb 13, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Feb 12, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Feb 09, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Feb 08, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| Feb 07, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Feb 06, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Feb 05, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Feb 02, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Feb 01, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Jan 31, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Jan 30, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Jan 29, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Jan 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Jan 25, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Jan 24, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Jan 23, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Jan 22, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Jan 19, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jan 18, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Jan 17, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Jan 16, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| Jan 12, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Jan 11, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Jan 10, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Jan 09, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Jan 08, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Jan 05, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jan 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 03, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 02, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Dec 29, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Dec 28, 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Dec 27, 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Dec 26, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Dec 22, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Dec 21, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| Dec 20, 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Dec 19, 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Dec 18, 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Dec 15, 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Dec 15, 2023 | 0.34 Dividend | |||||
| Dec 15, 2023 | 4.301 Capital Gain | |||||
| Dec 14, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 61.59 | - |
| Dec 13, 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 61.13 | - |
| Dec 12, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 60.27 | - |
| Dec 11, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 59.89 | - |
| Dec 08, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 59.56 | - |
| Dec 07, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 59.15 | - |
| Dec 06, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 58.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.