American Funds Growth Fund of Amer F3 (GAFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 13 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 12 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 11 Jun 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 10 Jun 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 07 Jun 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 06 Jun 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 05 Jun 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 04 Jun 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 03 Jun 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 31 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 30 May 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 29 May 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 28 May 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 24 May 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 23 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 22 May 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 21 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 20 May 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 17 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 16 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 15 May 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 14 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 13 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 10 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 09 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 08 May 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 07 May 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 06 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 03 May 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 02 May 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 01 May 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 30 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 29 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 26 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 25 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 24 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 23 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 22 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 19 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 18 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 17 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 16 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 15 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 12 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 11 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 10 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 09 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 08 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 05 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 04 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 03 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 02 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 01 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 28 Mar 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 27 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 25 Mar 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 22 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 21 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 20 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 19 Mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 15 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 14 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 13 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 12 Mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 11 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 08 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 07 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 06 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 05 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 04 Mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 01 Mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 29 Feb 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 28 Feb 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 27 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 26 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 23 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 22 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 21 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 20 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 16 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 14 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 13 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 12 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 09 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 08 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 07 Feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 06 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 05 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 02 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 01 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 31 Jan 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 30 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 29 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 26 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 25 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.