Skip to main content
American Funds The Growth Fund of America® Class 529-A (CGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.94
+0.66 (0.90%)
Dec 20, 2024, 8:00 PM EST

CGFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202473.9473.9473.9473.9473.940.90%
Dec 19, 202473.2873.2873.2873.2873.28-0.39%
Dec 18, 202473.5773.5773.5773.5773.57-11.59%
Dec 17, 202483.2183.2183.2183.2176.29-0.49%
Dec 16, 202483.6283.6283.6283.6276.670.95%
Dec 13, 202482.8382.8382.8382.8375.950.40%
Dec 12, 202482.5082.5082.5082.5075.64-0.81%
Dec 11, 202483.1783.1783.1783.1776.261.37%
Dec 10, 202482.0582.0582.0582.0575.23-0.21%
Dec 9, 202482.2282.2282.2282.2275.39-0.88%
Dec 6, 202482.9582.9582.9582.9576.060.84%
Dec 5, 202482.2682.2682.2682.2675.42-0.54%
Dec 4, 202482.7182.7182.7182.7175.841.11%
Dec 3, 202481.8081.8081.8081.8075.000.21%
Dec 2, 202481.6381.6381.6381.6374.850.58%
Nov 29, 202481.1681.1681.1681.1674.410.74%
Nov 27, 202480.5680.5680.5680.5673.86-0.44%
Nov 26, 202480.9280.9280.9280.9274.190.31%
Nov 25, 202480.6780.6780.6780.6773.970.46%
Nov 22, 202480.3080.3080.3080.3073.630.58%
Nov 21, 202479.8479.8479.8479.8473.200.09%
Nov 20, 202479.7779.7779.7779.7773.140.26%
Nov 19, 202479.5679.5679.5679.5672.950.73%
Nov 18, 202478.9878.9878.9878.9872.420.51%
Nov 15, 202478.5878.5878.5878.5872.05-1.65%
Nov 14, 202479.9079.9079.9079.9073.26-0.91%
Nov 13, 202480.6380.6380.6380.6373.93-0.17%
Nov 12, 202480.7780.7780.7780.7774.06-0.36%
Nov 11, 202481.0681.0681.0681.0674.320.70%
Nov 8, 202480.5080.5080.5080.5073.810.52%
Nov 7, 202480.0880.0880.0880.0873.420.95%
Nov 6, 202479.3379.3379.3379.3372.742.64%
Nov 5, 202477.2977.2977.2977.2970.871.35%
Nov 4, 202476.2676.2676.2676.2669.92-0.31%
Nov 1, 202476.5076.5076.5076.5070.140.59%
Oct 31, 202476.0576.0576.0576.0569.73-2.20%
Oct 30, 202477.7677.7677.7677.7671.30-0.21%
Oct 29, 202477.9277.9277.9277.9271.440.55%
Oct 28, 202477.4977.4977.4977.4971.050.18%
Oct 25, 202477.3577.3577.3577.3570.920.13%
Oct 24, 202477.2577.2577.2577.2570.830.47%
Oct 23, 202476.8976.8976.8976.8970.50-1.22%
Oct 22, 202477.8477.8477.8477.8471.37-0.13%
Oct 21, 202477.9477.9477.9477.9471.46-0.19%
Oct 18, 202478.0978.0978.0978.0971.600.54%
Oct 17, 202477.6777.6777.6777.6771.210.10%
Oct 16, 202477.5977.5977.5977.5971.140.31%
Oct 15, 202477.3577.3577.3577.3570.92-1.18%
Oct 14, 202478.2778.2778.2778.2771.760.55%
Oct 11, 202477.8477.8477.8477.8471.370.80%
Oct 10, 202477.2277.2277.2277.2270.80-0.08%
Oct 9, 202477.2877.2877.2877.2870.860.70%
Oct 8, 202476.7476.7476.7476.7470.361.04%
Oct 7, 202475.9575.9575.9575.9569.64-0.86%
Oct 4, 202476.6176.6176.6176.6170.241.34%
Oct 3, 202475.6075.6075.6075.6069.32-0.29%
Oct 2, 202475.8275.8275.8275.8269.520.07%
Oct 1, 202475.7775.7775.7775.7769.47-0.79%
Sep 30, 202476.3776.3776.3776.3770.020.13%
Sep 27, 202476.2776.2776.2776.2769.93-0.31%
Sep 26, 202476.5176.5176.5176.5170.150.50%
Sep 25, 202476.1376.1376.1376.1369.80-0.16%
Sep 24, 202476.2576.2576.2576.2569.910.49%
Sep 23, 202475.8875.8875.8875.8869.570.33%
Sep 20, 202475.6375.6375.6375.6369.34-0.17%
Sep 19, 202475.7675.7675.7675.7669.462.20%
Sep 18, 202474.1374.1374.1374.1367.97-0.27%
Sep 17, 202474.3374.3374.3374.3368.150.23%
Sep 16, 202474.1674.1674.1674.1668.000.20%
Sep 13, 202474.0174.0174.0174.0167.860.84%
Sep 12, 202473.3973.3973.3973.3967.291.12%
Sep 11, 202472.5872.5872.5872.5866.551.60%
Sep 10, 202471.4471.4471.4471.4465.500.44%
Sep 9, 202471.1371.1371.1371.1365.221.20%
Sep 6, 202470.2970.2970.2970.2964.45-2.12%
Sep 5, 202471.8171.8171.8171.8165.84-0.28%
Sep 4, 202472.0172.0172.0172.0166.03-0.19%
Sep 3, 202472.1572.1572.1572.1566.15-2.68%
Aug 30, 202474.1474.1474.1474.1467.980.88%
Aug 29, 202473.4973.4973.4973.4967.380.22%
Aug 28, 202473.3373.3373.3373.3367.24-0.80%
Aug 27, 202473.9273.9273.9273.9267.780.15%
Aug 26, 202473.8173.8173.8173.8167.68-0.55%
Aug 23, 202474.2274.2274.2274.2268.051.23%
Aug 22, 202473.3273.3273.3273.3267.23-1.04%
Aug 21, 202474.0974.0974.0974.0967.930.50%
Aug 20, 202473.7273.7273.7273.7267.59-0.34%
Aug 19, 202473.9773.9773.9773.9767.821.08%
Aug 16, 202473.1873.1873.1873.1867.10-0.05%
Aug 15, 202473.2273.2273.2273.2267.132.06%
Aug 14, 202471.7471.7471.7471.7465.780.27%
Aug 13, 202471.5571.5571.5571.5565.601.84%
Aug 12, 202470.2670.2670.2670.2664.42-0.16%
Aug 9, 202470.3770.3770.3770.3764.520.64%
Aug 8, 202469.9269.9269.9269.9264.112.96%
Aug 7, 202467.9167.9167.9167.9162.27-0.92%
Aug 6, 202468.5468.5468.5468.5462.841.38%
Aug 5, 202467.6167.6167.6167.6161.99-2.65%
Aug 2, 202469.4569.4569.4569.4563.68-2.59%
Aug 1, 202471.3071.3071.3071.3065.37-1.68%