Canada markets close in 5 hours 12 minutes

American Funds Growth Fund of Amer F1 (GFAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.59+0.25 (+0.36%)
As of 08:05AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202470.5970.5970.5970.5970.59-
Mar 26, 202470.3470.3470.3470.3470.34-
Mar 25, 202470.4770.4770.4770.4770.47-
Mar 22, 202470.5570.5570.5570.5570.55-
Mar 21, 202470.7370.7370.7370.7370.73-
Mar 20, 202470.1770.1770.1770.1770.17-
Mar 19, 202469.2269.2269.2269.2269.22-
Mar 18, 202468.8668.8668.8668.8668.86-
Mar 15, 202468.4468.4468.4468.4468.44-
Mar 14, 202469.0469.0469.0469.0469.04-
Mar 13, 202469.2969.2969.2969.2969.29-
Mar 12, 202469.3769.3769.3769.3769.37-
Mar 11, 202468.5368.5368.5368.5368.53-
Mar 08, 202468.9968.9968.9968.9968.99-
Mar 07, 202469.6369.6369.6369.6369.63-
Mar 06, 202468.6068.6068.6068.6068.60-
Mar 05, 202468.1568.1568.1568.1568.15-
Mar 04, 202469.1969.1969.1969.1969.19-
Mar 01, 202469.2669.2669.2669.2669.26-
Feb 29, 202468.3468.3468.3468.3468.34-
Feb 28, 202467.9067.9067.9067.9067.90-
Feb 27, 202468.0568.0568.0568.0568.05-
Feb 26, 202467.8367.8367.8367.8367.83-
Feb 23, 202467.8567.8567.8567.8567.85-
Feb 22, 202467.9367.9367.9367.9367.93-
Feb 21, 202466.2366.2366.2366.2366.23-
Feb 20, 202466.3066.3066.3066.3066.30-
Feb 16, 202466.8766.8766.8766.8766.87-
Feb 15, 202467.3967.3967.3967.3967.39-
Feb 14, 202466.8566.8566.8566.8566.85-
Feb 13, 202465.7965.7965.7965.7965.79-
Feb 12, 202466.9466.9466.9466.9466.94-
Feb 09, 202467.0567.0567.0567.0567.05-
Feb 08, 202466.5966.5966.5966.5966.59-
Feb 07, 202466.2266.2266.2266.2266.22-
Feb 06, 202465.5165.5165.5165.5165.51-
Feb 05, 202465.3765.3765.3765.3765.37-
Feb 02, 202465.6665.6665.6665.6665.66-
Feb 01, 202464.4764.4764.4764.4764.47-
Jan 31, 202463.7163.7163.7163.7163.71-
Jan 30, 202464.8164.8164.8164.8164.81-
Jan 29, 202464.9964.9964.9964.9964.99-
Jan 26, 202464.2464.2464.2464.2464.24-
Jan 25, 202464.1664.1664.1664.1664.16-
Jan 24, 202463.9463.9463.9463.9463.94-
Jan 23, 202463.6963.6963.6963.6963.69-
Jan 22, 202463.6763.6763.6763.6763.67-
Jan 19, 202463.4363.4363.4363.4363.43-
Jan 18, 202462.6062.6062.6062.6062.60-
Jan 17, 202462.2462.2462.2462.2462.24-
Jan 16, 202462.2462.2462.2462.2462.24-
Jan 12, 202462.5562.5562.5562.5562.55-
Jan 11, 202462.6262.6262.6262.6262.62-
Jan 10, 202462.5462.5462.5462.5462.54-
Jan 09, 202462.1162.1162.1162.1162.11-
Jan 08, 202462.1362.1362.1362.1362.13-
Jan 05, 202461.1661.1661.1661.1661.16-
Jan 04, 202461.0061.0061.0061.0061.00-
Jan 03, 202461.0361.0361.0361.0361.03-
Jan 02, 202461.7961.7961.7961.7961.79-
Dec 29, 202362.6162.6162.6162.6162.61-
Dec 28, 202362.9562.9562.9562.9562.95-
Dec 27, 202363.0263.0263.0263.0263.02-
Dec 26, 202362.8162.8162.8162.8162.81-
Dec 22, 202362.5062.5062.5062.5062.50-
Dec 21, 202362.3962.3962.3962.3962.39-
Dec 20, 202361.5361.5361.5361.5361.53-
Dec 19, 202362.4962.4962.4962.4962.49-
Dec 18, 202361.9961.9961.9961.9961.99-
Dec 15, 202361.7061.7061.7061.7061.70-
Dec 15, 20230.34 Dividend
Dec 15, 20234.301 Capital Gain
Dec 14, 202366.2366.2366.2366.2361.59-
Dec 13, 202365.7465.7465.7465.7461.13-
Dec 12, 202364.8164.8164.8164.8160.27-
Dec 11, 202364.4064.4064.4064.4059.89-
Dec 08, 202364.0564.0564.0564.0559.56-
Dec 07, 202363.6163.6163.6163.6159.15-
Dec 06, 202363.0163.0163.0163.0158.59-
Dec 05, 202363.2463.2463.2463.2458.81-
Dec 04, 202363.4063.4063.4063.4058.96-
Dec 01, 202363.7963.7963.7963.7959.32-
Nov 30, 202363.2963.2963.2963.2958.86-
Nov 29, 202363.1963.1963.1963.1958.76-
Nov 28, 202363.1163.1163.1163.1158.69-
Nov 27, 202363.0563.0563.0563.0558.63-
Nov 24, 202363.1863.1863.1863.1858.75-
Nov 22, 202363.1163.1163.1163.1158.69-
Nov 21, 202362.8662.8662.8662.8658.46-
Nov 20, 202363.0863.0863.0863.0858.66-
Nov 17, 202362.4762.4762.4762.4758.09-
Nov 16, 202362.2262.2262.2262.2257.86-
Nov 15, 202362.2962.2962.2962.2957.93-
Nov 14, 202362.2362.2362.2362.2357.87-
Nov 13, 202360.8060.8060.8060.8056.54-
Nov 10, 202360.6860.6860.6860.6856.43-
Nov 09, 202359.6859.6859.6859.6855.50-
Nov 08, 202360.1960.1960.1960.1955.97-
Nov 07, 202360.1060.1060.1060.1055.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...