American Funds The Growth Fund of America® Class C (GFACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.33
+2.36 (3.81%)
May 12, 2025, 8:01 PM EDT
GFACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 3.81% |
| May 9, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.13% |
| May 8, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.73% |
| May 7, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.33% |
| May 6, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.21% |
| May 5, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.27% |
| May 2, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 2.16% |
| May 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.63% |
| Apr 30, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.05% |
| Apr 29, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.65% |
| Apr 28, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.15% |
| Apr 25, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 1.21% |
| Apr 24, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 2.54% |
| Apr 23, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 2.22% |
| Apr 22, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 2.66% |
| Apr 21, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -2.46% |
| Apr 17, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.07% |
| Apr 16, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -2.08% |
| Apr 15, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.05% |
| Apr 14, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.52% |
| Apr 11, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.59% |
| Apr 10, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -3.94% |
| Apr 9, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 10.52% |
| Apr 8, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -1.43% |
| Apr 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.55% |
| Apr 4, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -5.00% |
| Apr 3, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -5.63% |
| Apr 2, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 1.02% |
| Apr 1, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.67% |
| Mar 31, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.22% |
| Mar 28, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -2.55% |
| Mar 27, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.60% |
| Mar 26, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.99% |
| Mar 25, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.24% |
| Mar 24, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 2.27% |
| Mar 21, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.38% |
| Mar 20, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.10% |
| Mar 19, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 1.73% |
| Mar 18, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.62% |
| Mar 17, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.73% |
| Mar 14, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 2.41% |
| Mar 13, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -1.79% |
| Mar 12, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 1.11% |
| Mar 11, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.12% |
| Mar 10, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -3.59% |
| Mar 7, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Mar 6, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -2.74% |
| Mar 5, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.81% |
| Mar 4, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.17% |
| Mar 3, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -2.00% |