American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.12
-0.20 (-0.28%)
May 5, 2025, 3:16 PM EDT
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.18% |
| May 5, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.28% |
| May 2, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 2.18% |
| May 1, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.61% |
| Apr 30, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.06% |
| Apr 29, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.65% |
| Apr 28, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.15% |
| Apr 25, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.22% |
| Apr 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.54% |
| Apr 23, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 2.21% |
| Apr 22, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 2.68% |
| Apr 21, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -2.44% |
| Apr 17, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.06% |
| Apr 16, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -2.09% |
| Apr 15, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.06% |
| Apr 14, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.53% |
| Apr 11, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.60% |
| Apr 10, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -3.93% |
| Apr 9, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 10.51% |
| Apr 8, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -1.43% |
| Apr 7, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.56% |
| Apr 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -4.99% |
| Apr 3, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -5.64% |
| Apr 2, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.04% |
| Apr 1, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.67% |
| Mar 31, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.22% |
| Mar 28, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -2.55% |
| Mar 27, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.60% |
| Mar 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.97% |
| Mar 25, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.24% |
| Mar 24, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 2.27% |
| Mar 21, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.36% |
| Mar 20, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.09% |
| Mar 19, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1.74% |
| Mar 18, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -1.63% |
| Mar 17, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.73% |
| Mar 14, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 2.41% |
| Mar 13, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.79% |
| Mar 12, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.11% |
| Mar 11, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.12% |
| Mar 10, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -3.59% |
| Mar 7, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| Mar 6, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -2.74% |
| Mar 5, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 1.80% |
| Mar 4, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.17% |
| Mar 3, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -2.00% |
| Feb 28, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.51% |
| Feb 27, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -2.13% |
| Feb 26, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.65% |
| Feb 25, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.97% |