American Funds The Growth Fund of America® Class 529-C (CGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.90
-0.08 (-0.12%)
Feb 19, 2025, 4:00 PM EST
CGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.82% |
| Feb 19, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.12% |
| Feb 18, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.10% |
| Feb 14, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.04% |
| Feb 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.04% |
| Feb 12, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.12% |
| Feb 11, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.50% |
| Feb 10, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.68% |
| Feb 7, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.71% |
| Feb 6, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.50% |
| Feb 5, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.36% |
| Feb 4, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.90% |
| Feb 3, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.79% |
| Jan 31, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.40% |
| Jan 30, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.90% |
| Jan 29, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.40% |
| Jan 28, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1.39% |
| Jan 27, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -2.12% |
| Jan 24, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -0.15% |
| Jan 23, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.65% |
| Jan 22, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.70% |
| Jan 21, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.15% |
| Jan 17, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1.13% |
| Jan 16, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.05% |
| Jan 15, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 1.97% |
| Jan 14, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.06% |
| Jan 13, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.05% |
| Jan 10, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -1.13% |
| Jan 8, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.12% |
| Jan 7, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -1.37% |
| Jan 6, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.08% |
| Jan 3, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 1.55% |
| Jan 2, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.14% |
| Dec 31, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.65% |
| Dec 30, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -1.14% |
| Dec 27, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -1.19% |
| Dec 26, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.15% |
| Dec 24, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.17% |
| Dec 23, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.90% |
| 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% |