American Funds The Growth Fund of America® Class 529-C (CGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.56
+0.58 (0.91%)
Dec 20, 2024, 4:00 PM EST
CGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.91% |
| Dec 19, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.39% |
| Dec 18, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -12.29% |
| Dec 17, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 66.61 | -0.49% |
| Dec 16, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 66.94 | 0.93% |
| Dec 13, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 66.32 | 0.40% |
| Dec 12, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 66.06 | -0.79% |
| Dec 11, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 66.59 | 1.36% |
| Dec 10, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 65.69 | -0.22% |
| Dec 9, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 65.84 | -0.88% |
| Dec 6, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 66.42 | 0.83% |
| Dec 5, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 65.88 | -0.55% |
| Dec 4, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 66.24 | 1.12% |
| Dec 3, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 65.50 | 0.19% |
| Dec 2, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 65.38 | 0.59% |
| Nov 29, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 64.99 | 0.73% |
| Nov 27, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 64.52 | -0.45% |
| Nov 26, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 64.81 | 0.31% |
| Nov 25, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 64.61 | 0.45% |
| Nov 22, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 64.32 | 0.58% |
| Nov 21, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 63.95 | 0.09% |
| Nov 20, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 63.89 | 0.24% |
| Nov 19, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 63.74 | 0.75% |
| Nov 18, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 63.27 | 0.49% |
| Nov 15, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 62.96 | -1.65% |
| Nov 14, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 64.01 | -0.90% |
| Nov 13, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 64.59 | -0.18% |
| Nov 12, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 64.71 | -0.36% |
| Nov 11, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 64.95 | 0.69% |
| Nov 8, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 64.50 | 0.52% |
| Nov 7, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 64.17 | 0.94% |
| Nov 6, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 63.57 | 2.64% |
| Nov 5, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 61.93 | 1.34% |
| Nov 4, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 61.11 | -0.31% |
| Nov 1, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 61.30 | 0.58% |
| Oct 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 60.95 | -2.20% |
| Oct 30, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 62.32 | -0.20% |
| Oct 29, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 62.45 | 0.54% |
| Oct 28, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 62.11 | 0.18% |
| Oct 25, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 62.00 | 0.13% |
| Oct 24, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 61.92 | 0.47% |
| Oct 23, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 61.63 | -1.22% |
| Oct 22, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 62.39 | -0.13% |
| Oct 21, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 62.47 | -0.20% |
| Oct 18, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 62.60 | 0.56% |
| Oct 17, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 62.26 | 0.09% |
| Oct 16, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 62.20 | 0.31% |
| Oct 15, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 62.01 | -1.17% |
| Oct 14, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 62.75 | 0.54% |
| Oct 11, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 62.41 | 0.81% |
| Oct 10, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 61.91 | -0.09% |
| Oct 9, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 61.96 | 0.71% |
| Oct 8, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 61.53 | 1.05% |
| Oct 7, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 60.89 | -0.87% |
| Oct 4, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 61.43 | 1.34% |
| Oct 3, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 60.62 | -0.30% |
| Oct 2, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 60.80 | 0.07% |
| Oct 1, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 60.75 | -0.79% |
| Sep 30, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 61.24 | 0.12% |
| Sep 27, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 61.16 | -0.31% |
| Sep 26, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 61.36 | 0.49% |
| Sep 25, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 61.05 | -0.16% |
| Sep 24, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 61.16 | 0.49% |
| Sep 23, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 60.85 | 0.33% |
| Sep 20, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 60.65 | -0.19% |
| Sep 19, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 60.77 | 2.20% |
| Sep 18, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 59.46 | -0.26% |
| Sep 17, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 59.62 | 0.21% |
| Sep 16, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 59.49 | 0.20% |
| Sep 13, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 59.37 | 0.83% |
| Sep 12, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 58.88 | 1.12% |
| Sep 11, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 58.23 | 1.59% |
| Sep 10, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 57.32 | 0.43% |
| Sep 9, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 57.07 | 1.19% |
| Sep 6, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 56.40 | -2.12% |
| Sep 5, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 57.62 | -0.28% |
| Sep 4, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 57.78 | -0.19% |
| Sep 3, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 57.89 | -2.69% |
| Aug 30, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 59.49 | 0.88% |
| Aug 29, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 58.97 | 0.22% |
| Aug 28, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 58.84 | -0.80% |
| Aug 27, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 59.32 | 0.14% |
| Aug 26, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 59.24 | -0.55% |
| Aug 23, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 59.56 | 1.22% |
| Aug 22, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 58.84 | -1.04% |
| Aug 21, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 59.46 | 0.51% |
| Aug 20, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 59.16 | -0.35% |
| Aug 19, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 59.37 | 1.08% |
| Aug 16, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 58.74 | -0.06% |
| Aug 15, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 58.77 | 2.05% |
| Aug 14, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 57.59 | 0.27% |
| Aug 13, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 57.43 | 1.84% |
| Aug 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 56.40 | -0.16% |
| Aug 9, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 56.49 | 0.63% |
| Aug 8, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 56.13 | 2.97% |
| Aug 7, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 54.51 | -0.93% |
| Aug 6, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 55.02 | 1.37% |
| Aug 5, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 54.28 | -2.66% |
| Aug 2, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 55.76 | -2.61% |
| Aug 1, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 57.25 | -1.69% |