Skip to main content
American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.41
-0.04 (-0.05%)
Jan 16, 2025, 4:00 PM EST

CGFEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202574.2574.2574.2574.2574.251.14%
Jan 16, 202573.4173.4173.4173.4173.41-0.05%
Jan 15, 202573.4573.4573.4573.4573.451.99%
Jan 14, 202572.0272.0272.0272.0272.02-0.07%
Jan 13, 202572.0772.0772.0772.0772.07-0.04%
Jan 10, 202572.1072.1072.1072.1072.10-1.12%
Jan 8, 202572.9272.9272.9272.9272.920.12%
Jan 7, 202572.8372.8372.8372.8372.83-1.35%
Jan 6, 202573.8373.8373.8373.8373.831.07%
Jan 3, 202573.0573.0573.0573.0573.051.56%
Jan 2, 202571.9371.9371.9371.9371.930.14%
Dec 31, 202471.8371.8371.8371.8371.83-0.65%
Dec 30, 202472.3072.3072.3072.3072.30-1.13%
Dec 27, 202473.1373.1373.1373.1373.13-1.18%
Dec 26, 202474.0074.0074.0074.0074.00-0.16%
Dec 24, 202474.1274.1274.1274.1274.121.17%
Dec 23, 202473.2673.2673.2673.2673.260.90%
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%