American Funds The Growth Fund of America - GFACX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
June 27, 2025	69.77	69.77	69.77	69.77	69.77
June 26, 2025	69.2	69.2	69.2	69.2	69.2
June 25, 2025	68.49	68.49	68.49	68.49	68.49
June 24, 2025	68.52	68.52	68.52	68.52	68.52
June 23, 2025	67.35	67.35	67.35	67.35	67.35
June 20, 2025	66.7	66.7	66.7	66.7	66.7
June 18, 2025	66.95	66.95	66.95	66.95	66.95
June 17, 2025	66.93	66.93	66.93	66.93	66.93
June 16, 2025	67.5	67.5	67.5	67.5	67.5
June 13, 2025	66.76	66.76	66.76	66.76	66.76
June 12, 2025	67.57	67.57	67.57	67.57	67.57
June 11, 2025	67.63	67.63	67.63	67.63	67.63
June 10, 2025	67.54	67.54	67.54	67.54	67.54
June 09, 2025	67.17	67.17	67.17	67.17	67.17
June 06, 2025	67.05	67.05	67.05	67.05	67.05
June 05, 2025	66.41	66.41	66.41	66.41	66.41
June 04, 2025	66.63	66.63	66.63	66.63	66.63
June 03, 2025	66.38	66.38	66.38	66.38	66.38
June 02, 2025	66.11	66.11	66.11	66.11	66.11
May 30, 2025	65.64	65.64	65.64	65.64	65.64
May 29, 2025	65.62	65.62	65.62	65.62	65.62
May 28, 2025	65.45	65.45	65.45	65.45	65.45
May 27, 2025	65.72	65.72	65.72	65.72	65.72
May 23, 2025	64.35	64.35	64.35	64.35	64.35
May 22, 2025	64.81	64.81	64.81	64.81	64.81
May 21, 2025	64.58	64.58	64.58	64.58	64.58
May 20, 2025	65.66	65.66	65.66	65.66	65.66
May 19, 2025	65.87	65.87	65.87	65.87	65.87
May 16, 2025	65.77	65.77	65.77	65.77	65.77
May 15, 2025	65.32	65.32	65.32	65.32	65.32
May 14, 2025	65.34	65.34	65.34	65.34	65.34
May 13, 2025	65.14	65.14	65.14	65.14	65.14
May 12, 2025	64.33	64.33	64.33	64.33	64.33
May 09, 2025	61.97	61.97	61.97	61.97	61.97
May 08, 2025	62.05	62.05	62.05	62.05	62.05
May 07, 2025	61.6	61.6	61.6	61.6	61.6
May 06, 2025	61.4	61.4	61.4	61.4	61.4
May 05, 2025	62.15	62.15	62.15	62.15	62.15
May 02, 2025	62.32	62.32	62.32	62.32	62.32
May 01, 2025	61	61	61	61	61
April 30, 2025	60.62	60.62	60.62	60.62	60.62
April 29, 2025	60.59	60.59	60.59	60.59	60.59
April 28, 2025	60.2	60.2	60.2	60.2	60.2
April 25, 2025	60.11	60.11	60.11	60.11	60.11
April 24, 2025	59.39	59.39	59.39	59.39	59.39
April 23, 2025	57.92	57.92	57.92	57.92	57.92
April 22, 2025	56.66	56.66	56.66	56.66	56.66
April 21, 2025	55.19	55.19	55.19	55.19	55.19
April 17, 2025	56.58	56.58	56.58	56.58	56.58
April 16, 2025	56.54	56.54	56.54	56.54	56.54
April 15, 2025	57.74	57.74	57.74	57.74	57.74
April 14, 2025	57.71	57.71	57.71	57.71	57.71
April 11, 2025	57.41	57.41	57.41	57.41	57.41
April 10, 2025	56.51	56.51	56.51	56.51	56.51
April 09, 2025	58.83	58.83	58.83	58.83	58.83
April 08, 2025	53.23	53.23	53.23	53.23	53.23
April 07, 2025	54	54	54	54	54
April 04, 2025	53.85	53.85	53.85	53.85	53.85
April 03, 2025	57.16	57.16	57.16	57.16	57.16
April 02, 2025	60.57	60.57	60.57	60.57	60.57

American Funds The Growth Fund of America (GFACX) NASDAQ