Skip to main content
American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.95
-0.29 (-0.40%)
Dec 19, 2024, 4:00 PM EST

CGFEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202472.6172.6172.6172.6172.610.92%
Dec 19, 202471.9571.9571.9571.9571.95-0.40%
Dec 18, 202472.2472.2472.2472.2472.24-11.51%
Dec 17, 202481.6481.6481.6481.6474.92-0.49%
Dec 16, 202482.0482.0482.0482.0475.290.95%
Dec 13, 202481.2781.2781.2781.2774.580.41%
Dec 12, 202480.9480.9480.9480.9474.28-0.81%
Dec 11, 202481.6081.6081.6081.6074.881.37%
Dec 10, 202480.5080.5080.5080.5073.87-0.21%
Dec 9, 202480.6780.6780.6780.6774.03-0.88%
Dec 6, 202481.3981.3981.3981.3974.690.83%
Dec 5, 202480.7280.7280.7280.7274.07-0.54%
Dec 4, 202481.1681.1681.1681.1674.481.12%
Dec 3, 202480.2680.2680.2680.2673.650.20%
Dec 2, 202480.1080.1080.1080.1073.510.59%
Nov 29, 202479.6379.6379.6379.6373.070.73%
Nov 27, 202479.0579.0579.0579.0572.54-0.44%
Nov 26, 202479.4079.4079.4079.4072.860.30%
Nov 25, 202479.1679.1679.1679.1672.640.46%
Nov 22, 202478.8078.8078.8078.8072.310.59%
Nov 21, 202478.3478.3478.3478.3471.890.09%
Nov 20, 202478.2778.2778.2778.2771.830.24%
Nov 19, 202478.0878.0878.0878.0871.650.75%
Nov 18, 202477.5077.5077.5077.5071.120.49%
Nov 15, 202477.1277.1277.1277.1270.77-1.65%
Nov 14, 202478.4178.4178.4178.4171.95-0.90%
Nov 13, 202479.1279.1279.1279.1272.61-0.19%
Nov 12, 202479.2779.2779.2779.2772.74-0.35%
Nov 11, 202479.5579.5579.5579.5573.000.70%
Nov 8, 202479.0079.0079.0079.0072.500.52%
Nov 7, 202478.5978.5978.5978.5972.120.95%
Nov 6, 202477.8577.8577.8577.8571.442.64%
Nov 5, 202475.8575.8575.8575.8569.611.34%
Nov 4, 202474.8574.8574.8574.8568.69-0.31%
Nov 1, 202475.0875.0875.0875.0868.900.59%
Oct 31, 202474.6474.6474.6474.6468.49-2.20%
Oct 30, 202476.3276.3276.3276.3270.04-0.20%
Oct 29, 202476.4776.4776.4776.4770.170.54%
Oct 28, 202476.0676.0676.0676.0669.800.18%
Oct 25, 202475.9275.9275.9275.9269.670.13%
Oct 24, 202475.8275.8275.8275.8269.580.46%
Oct 23, 202475.4775.4775.4775.4769.26-1.22%
Oct 22, 202476.4076.4076.4076.4070.11-0.13%
Oct 21, 202476.5076.5076.5076.5070.20-0.20%
Oct 18, 202476.6576.6576.6576.6570.340.55%
Oct 17, 202476.2376.2376.2376.2369.950.09%
Oct 16, 202476.1676.1676.1676.1669.890.32%
Oct 15, 202475.9275.9275.9275.9269.67-1.17%
Oct 14, 202476.8276.8276.8276.8270.500.54%
Oct 11, 202476.4176.4176.4176.4170.120.82%
Oct 10, 202475.7975.7975.7975.7969.55-0.09%
Oct 9, 202475.8675.8675.8675.8669.610.70%
Oct 8, 202475.3375.3375.3375.3369.131.05%
Oct 7, 202474.5574.5574.5574.5568.41-0.86%
Oct 4, 202475.2075.2075.2075.2069.011.33%
Oct 3, 202474.2174.2174.2174.2168.10-0.30%
Oct 2, 202474.4374.4374.4374.4368.300.07%
Oct 1, 202474.3874.3874.3874.3868.26-0.79%
Sep 30, 202474.9774.9774.9774.9768.800.13%
Sep 27, 202474.8774.8774.8774.8768.71-0.31%
Sep 26, 202475.1075.1075.1075.1068.920.48%
Sep 25, 202474.7474.7474.7474.7468.59-0.15%
Sep 24, 202474.8574.8574.8574.8568.690.48%
Sep 23, 202474.4974.4974.4974.4968.360.34%
Sep 20, 202474.2474.2474.2474.2468.13-0.19%
Sep 19, 202474.3874.3874.3874.3868.262.20%
Sep 18, 202472.7872.7872.7872.7866.79-0.26%
Sep 17, 202472.9772.9772.9772.9766.960.22%
Sep 16, 202472.8172.8172.8172.8166.820.21%
Sep 13, 202472.6672.6672.6672.6666.680.83%
Sep 12, 202472.0672.0672.0672.0666.131.12%
Sep 11, 202471.2671.2671.2671.2665.391.60%
Sep 10, 202470.1470.1470.1470.1464.370.43%
Sep 9, 202469.8469.8469.8469.8464.091.20%
Sep 6, 202469.0169.0169.0169.0163.33-2.11%
Sep 5, 202470.5070.5070.5070.5064.70-0.28%
Sep 4, 202470.7070.7070.7070.7064.88-0.18%
Sep 3, 202470.8370.8370.8370.8365.00-2.71%
Aug 30, 202472.8072.8072.8072.8066.810.90%
Aug 29, 202472.1572.1572.1572.1566.210.21%
Aug 28, 202472.0072.0072.0072.0066.07-0.80%
Aug 27, 202472.5872.5872.5872.5866.600.15%
Aug 26, 202472.4772.4772.4772.4766.50-0.56%
Aug 23, 202472.8872.8872.8872.8866.881.24%
Aug 22, 202471.9971.9971.9971.9966.06-1.04%
Aug 21, 202472.7572.7572.7572.7566.760.50%
Aug 20, 202472.3972.3972.3972.3966.43-0.33%
Aug 19, 202472.6372.6372.6372.6366.651.07%
Aug 16, 202471.8671.8671.8671.8665.94-0.04%
Aug 15, 202471.8971.8971.8971.8965.972.04%
Aug 14, 202470.4570.4570.4570.4564.650.27%
Aug 13, 202470.2670.2670.2670.2664.481.84%
Aug 12, 202468.9968.9968.9968.9963.31-0.16%
Aug 9, 202469.1069.1069.1069.1063.410.64%
Aug 8, 202468.6668.6668.6668.6663.012.97%
Aug 7, 202466.6866.6866.6866.6861.19-0.94%
Aug 6, 202467.3167.3167.3167.3161.771.39%
Aug 5, 202466.3966.3966.3966.3960.92-2.65%
Aug 2, 202468.2068.2068.2068.2062.58-2.60%
Aug 1, 202470.0270.0270.0270.0264.26-1.68%