American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.19
-0.39 (-0.50%)
At close: Feb 27, 2026
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.42% |
| Feb 25, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.06% |
| Feb 24, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.96% |
| Feb 23, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -1.53% |
| Feb 20, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.70% |
| Feb 19, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.13% |
| Feb 18, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.77% |
| Feb 17, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.16% |
| Feb 13, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.10% |
| Feb 12, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -1.70% |
| Feb 11, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.35% |
| Feb 10, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.26% |
| Feb 9, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.81% |
| Feb 6, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 2.45% |
| Feb 5, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.79% |
| Feb 4, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.95% |
| Feb 3, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.83% |
| Feb 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.23% |
| Jan 30, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -1.24% |
| Jan 29, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.04% |
| Jan 28, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.22% |
| Jan 27, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.49% |
| Jan 26, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.25% |
| Jan 23, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.04% |
| Jan 22, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.66% |
| Jan 21, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 1.28% |
| Jan 20, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -2.18% |
| Jan 16, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.01% |
| Jan 15, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| Jan 14, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -1.05% |
| Jan 13, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.30% |
| Jan 12, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.06% |
| Jan 9, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.74% |
| Jan 8, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.47% |
| Jan 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.10% |
| Jan 6, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.99% |
| Jan 5, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.98% |
| Jan 2, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.53% |
| Dec 31, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.66% |
| Dec 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.06% |
| Dec 29, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.40% |
| Dec 26, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| Dec 24, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.29% |
| Dec 23, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.28% |
| Dec 22, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.86% |
| Dec 19, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 1.20% |
| Dec 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.26% |
| Dec 17, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -11.60% |
| Dec 16, 2025 | 77.73 | 77.73 | 77.73 | 86.45 | 77.73 | - |
| Dec 15, 2025 | 77.73 | 77.73 | 77.73 | 86.45 | 77.73 | -0.49% |