American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.39
-0.84 (-1.18%)
May 6, 2025, 4:00 PM EDT
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -1.18% |
| May 5, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.28% |
| May 2, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 2.17% |
| May 1, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.63% |
| Apr 30, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.04% |
| Apr 29, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.65% |
| Apr 28, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.16% |
| Apr 25, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.20% |
| Apr 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 2.55% |
| Apr 23, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 2.22% |
| Apr 22, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 2.67% |
| Apr 21, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -2.44% |
| Apr 17, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.06% |
| Apr 16, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -2.09% |
| Apr 15, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.06% |
| Apr 14, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.53% |
| Apr 11, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1.61% |
| Apr 10, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -3.95% |
| Apr 9, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 10.51% |
| Apr 8, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.41% |
| Apr 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.56% |
| Apr 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -4.99% |
| Apr 3, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -5.62% |
| Apr 2, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 1.02% |
| Apr 1, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.67% |
| Mar 31, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.20% |
| Mar 28, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -2.55% |
| Mar 27, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.61% |
| Mar 26, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -1.97% |
| Mar 25, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.24% |
| Mar 24, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 2.28% |
| Mar 21, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.37% |
| Mar 20, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -0.09% |
| Mar 19, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.73% |
| Mar 18, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -1.63% |
| Mar 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.75% |
| Mar 14, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 2.42% |
| Mar 13, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.80% |
| Mar 12, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 1.11% |
| Mar 11, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.12% |
| Mar 10, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -3.59% |
| Mar 7, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.01% |
| Mar 6, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -2.75% |
| Mar 5, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.82% |
| Mar 4, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -1.16% |
| Mar 3, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -2.01% |
| Feb 28, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 1.51% |
| Feb 27, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -2.13% |
| Feb 26, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.65% |
| Feb 25, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.98% |