American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.90
+0.17 (0.24%)
Mar 25, 2025, 5:00 PM EST
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.86% |
| Feb 21, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -2.34% |
| Feb 20, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.84% |
| Feb 19, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.10% |
| Feb 18, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | -0.10% |
| Feb 14, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.05% |
| Feb 13, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.03% |
| Feb 12, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.11% |
| Feb 11, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.51% |
| Feb 10, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.69% |
| Feb 7, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.71% |
| Feb 6, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.51% |
| Feb 5, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.36% |
| Feb 4, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.89% |
| Feb 3, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.78% |
| Jan 31, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.40% |
| Jan 30, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.90% |
| Jan 29, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.41% |
| Jan 28, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 1.40% |
| Jan 27, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -2.10% |
| Jan 24, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.16% |
| Jan 23, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.66% |
| Jan 22, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.69% |
| Jan 21, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1.16% |
| Jan 17, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.14% |
| Jan 16, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.05% |