American Funds Growth Fund of Amer F1 (GFAFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 27 June 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 26 June 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 25 June 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 24 June 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 21 June 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 20 June 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 18 June 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 17 June 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 14 June 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 13 June 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 12 June 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 11 June 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 10 June 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 07 June 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 06 June 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 05 June 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 04 June 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 03 June 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 31 May 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 30 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 29 May 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 28 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 24 May 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 23 May 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 22 May 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 May 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 20 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 17 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 16 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 15 May 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 14 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 13 May 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 10 May 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 09 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 08 May 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 07 May 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 06 May 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 03 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 02 May 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 01 May 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 30 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 29 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 26 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 25 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 24 Apr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 23 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 22 Apr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 19 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 18 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 17 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 16 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 15 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 12 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 10 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 09 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 08 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 05 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 04 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 03 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 02 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 01 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 28 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 27 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 26 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 25 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 22 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 21 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 20 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 19 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 18 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 15 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 14 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 13 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 12 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 11 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 08 Mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 07 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 06 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 05 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 04 Mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 01 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 29 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 28 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 27 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 23 Feb 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 22 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 21 Feb 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 20 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 16 Feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 15 Feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 14 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 13 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 12 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 09 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 08 Feb 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 07 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| *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.