American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.20
+0.11 (0.14%)
Oct 25, 2024, 4:00 PM EDT
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0 | 0 | 0 | 77.60 | 77.60 | -0.21% |
| Oct 29, 2024 | 0 | 0 | 0 | 77.76 | 77.76 | 0.54% |
| Oct 28, 2024 | 0 | 0 | 0 | 77.34 | 77.34 | 0.18% |
| Oct 25, 2024 | 0 | 0 | 0 | 77.20 | 77.20 | 0.14% |
| Oct 24, 2024 | 0 | 0 | 0 | 77.09 | 77.09 | 0.47% |
| Oct 23, 2024 | 0 | 0 | 0 | 76.73 | 76.73 | -1.22% |
| Oct 22, 2024 | 0 | 0 | 0 | 77.68 | 77.68 | -0.13% |
| Oct 21, 2024 | 0 | 0 | 0 | 77.78 | 77.78 | -0.19% |
| Oct 18, 2024 | 0 | 0 | 0 | 77.93 | 77.93 | 0.55% |
| Oct 17, 2024 | 0 | 0 | 0 | 77.50 | 77.50 | 0.09% |
| Oct 16, 2024 | 0 | 0 | 0 | 77.43 | 77.43 | 0.32% |
| Oct 15, 2024 | 0 | 0 | 0 | 77.18 | 77.18 | -1.18% |
| Oct 14, 2024 | 0 | 0 | 0 | 78.10 | 78.10 | 0.54% |
| Oct 11, 2024 | 0 | 0 | 0 | 77.68 | 77.68 | 0.82% |
| Oct 10, 2024 | 0 | 0 | 0 | 77.05 | 77.05 | -0.09% |
| Oct 9, 2024 | 0 | 0 | 0 | 77.12 | 77.12 | 0.72% |
| Oct 8, 2024 | 0 | 0 | 0 | 76.57 | 76.57 | 1.04% |
| Oct 7, 2024 | 0 | 0 | 0 | 75.78 | 75.78 | -0.86% |
| Oct 4, 2024 | 0 | 0 | 0 | 76.44 | 76.44 | 1.33% |
| Oct 3, 2024 | 0 | 0 | 0 | 75.44 | 75.44 | -0.29% |
| Oct 2, 2024 | 0 | 0 | 0 | 75.66 | 75.66 | 0.07% |
| Oct 1, 2024 | 0 | 0 | 0 | 75.61 | 75.61 | -0.77% |
| Sep 30, 2024 | 0 | 0 | 0 | 76.20 | 76.20 | 0.12% |
| Sep 27, 2024 | 0 | 0 | 0 | 76.11 | 76.11 | -0.30% |
| Sep 26, 2024 | 0 | 0 | 0 | 76.34 | 76.34 | 0.49% |
| Sep 25, 2024 | 0 | 0 | 0 | 75.97 | 75.97 | -0.14% |
| Sep 24, 2024 | 0 | 0 | 0 | 76.08 | 76.08 | 0.49% |
| Sep 23, 2024 | 0 | 0 | 0 | 75.71 | 75.71 | 0.33% |
| Sep 20, 2024 | 0 | 0 | 0 | 75.46 | 75.46 | -0.17% |
| Sep 19, 2024 | 0 | 0 | 0 | 75.59 | 75.59 | 2.20% |
| Sep 18, 2024 | 0 | 0 | 0 | 73.96 | 73.96 | -0.27% |
| Sep 17, 2024 | 0 | 0 | 0 | 74.16 | 74.16 | 0.22% |
| Sep 16, 2024 | 0 | 0 | 0 | 74.00 | 74.00 | 0.22% |
| Sep 13, 2024 | 0 | 0 | 0 | 73.84 | 73.84 | 0.83% |
| Sep 12, 2024 | 0 | 0 | 0 | 73.23 | 73.23 | 1.13% |
| Sep 11, 2024 | 0 | 0 | 0 | 72.41 | 72.41 | 1.59% |
| Sep 10, 2024 | 0 | 0 | 0 | 71.28 | 71.28 | 0.44% |
| Sep 9, 2024 | 0 | 0 | 0 | 70.97 | 70.97 | 1.20% |
| Sep 6, 2024 | 0 | 0 | 0 | 70.13 | 70.13 | -2.12% |
| Sep 5, 2024 | 0 | 0 | 0 | 71.65 | 71.65 | -0.26% |
| Sep 4, 2024 | 0 | 0 | 0 | 71.84 | 71.84 | -0.19% |
| Sep 3, 2024 | 0 | 0 | 0 | 71.98 | 71.98 | -2.69% |
| Aug 30, 2024 | 0 | 0 | 0 | 73.97 | 73.97 | 0.89% |
| Aug 29, 2024 | 0 | 0 | 0 | 73.32 | 73.32 | 0.22% |
| Aug 28, 2024 | 0 | 0 | 0 | 73.16 | 73.16 | -0.80% |
| Aug 27, 2024 | 0 | 0 | 0 | 73.75 | 73.75 | 0.15% |
| Aug 26, 2024 | 0 | 0 | 0 | 73.64 | 73.64 | -0.55% |
| Aug 23, 2024 | 0 | 0 | 0 | 74.05 | 74.05 | 1.23% |
| Aug 22, 2024 | 0 | 0 | 0 | 73.15 | 73.15 | -1.04% |
| Aug 21, 2024 | 0 | 0 | 0 | 73.92 | 73.92 | 0.52% |
| Aug 20, 2024 | 0 | 0 | 0 | 73.54 | 73.54 | -0.34% |
| Aug 19, 2024 | 0 | 0 | 0 | 73.79 | 73.79 | 1.08% |
| Aug 16, 2024 | 0 | 0 | 0 | 73.00 | 73.00 | -0.05% |
| Aug 15, 2024 | 0 | 0 | 0 | 73.04 | 73.04 | 2.05% |
| Aug 14, 2024 | 0 | 0 | 0 | 71.57 | 71.57 | 0.27% |
| Aug 13, 2024 | 0 | 0 | 0 | 71.38 | 71.38 | 1.84% |
| Aug 12, 2024 | 0 | 0 | 0 | 70.09 | 70.09 | -0.16% |
| Aug 9, 2024 | 0 | 0 | 0 | 70.20 | 70.20 | 0.65% |
| Aug 8, 2024 | 0 | 0 | 0 | 69.75 | 69.75 | 2.97% |
| Aug 7, 2024 | 0 | 0 | 0 | 67.74 | 67.74 | -0.92% |
| Aug 6, 2024 | 0 | 0 | 0 | 68.37 | 68.37 | 1.38% |
| Aug 5, 2024 | 0 | 0 | 0 | 67.44 | 67.44 | -2.66% |
| Aug 2, 2024 | 0 | 0 | 0 | 69.28 | 69.28 | -2.60% |
| Aug 1, 2024 | 0 | 0 | 0 | 71.13 | 71.13 | -1.67% |
| Jul 31, 2024 | 0 | 0 | 0 | 72.34 | 72.34 | 2.05% |
| Jul 30, 2024 | 0 | 0 | 0 | 70.89 | 70.89 | -0.56% |
| Jul 29, 2024 | 0 | 0 | 0 | 71.29 | 71.29 | 0.03% |
| Jul 26, 2024 | 0 | 0 | 0 | 71.27 | 71.27 | 1.06% |
| Jul 25, 2024 | 0 | 0 | 0 | 70.52 | 70.52 | -0.61% |
| Jul 24, 2024 | 0 | 0 | 0 | 70.95 | 70.95 | -3.17% |
| Jul 23, 2024 | 0 | 0 | 0 | 73.27 | 73.27 | 0.26% |
| Jul 22, 2024 | 0 | 0 | 0 | 73.08 | 73.08 | 1.20% |
| Jul 19, 2024 | 0 | 0 | 0 | 72.21 | 72.21 | -0.41% |
| Jul 18, 2024 | 0 | 0 | 0 | 72.51 | 72.51 | -0.74% |
| Jul 17, 2024 | 0 | 0 | 0 | 73.05 | 73.05 | -2.55% |
| Jul 16, 2024 | 0 | 0 | 0 | 74.96 | 74.96 | 0.73% |
| Jul 15, 2024 | 0 | 0 | 0 | 74.42 | 74.42 | 0.30% |
| Jul 12, 2024 | 0 | 0 | 0 | 74.20 | 74.20 | 0.37% |
| Jul 11, 2024 | 0 | 0 | 0 | 73.93 | 73.93 | -0.90% |
| Jul 10, 2024 | 0 | 0 | 0 | 74.60 | 74.60 | 0.87% |
| Jul 9, 2024 | 0 | 0 | 0 | 73.96 | 73.96 | -0.14% |
| Jul 8, 2024 | 0 | 0 | 0 | 74.06 | 74.06 | - |
| Jul 5, 2024 | 0 | 0 | 0 | 74.06 | 74.06 | 0.78% |
| Jul 3, 2024 | 0 | 0 | 0 | 73.49 | 73.49 | 0.62% |
| Jul 2, 2024 | 0 | 0 | 0 | 73.04 | 73.04 | 0.68% |
| Jul 1, 2024 | 0 | 0 | 0 | 72.55 | 72.55 | 0.23% |
| Jun 28, 2024 | 0 | 0 | 0 | 72.38 | 72.38 | -0.45% |
| Jun 27, 2024 | 0 | 0 | 0 | 72.71 | 72.71 | 0.19% |
| Jun 26, 2024 | 0 | 0 | 0 | 72.57 | 72.57 | 0.17% |
| Jun 25, 2024 | 0 | 0 | 0 | 72.45 | 72.45 | 0.69% |
| Jun 24, 2024 | 0 | 0 | 0 | 71.95 | 71.95 | -0.28% |
| Jun 21, 2024 | 0 | 0 | 0 | 72.15 | 72.15 | -0.17% |
| Jun 20, 2024 | 0 | 0 | 0 | 72.27 | 72.27 | -0.26% |
| Jun 18, 2024 | 0 | 0 | 0 | 72.46 | 72.46 | 0.06% |
| Jun 17, 2024 | 0 | 0 | 0 | 72.42 | 72.42 | 1.02% |
| Jun 14, 2024 | 0 | 0 | 0 | 71.69 | 71.69 | -0.11% |
| Jun 13, 2024 | 0 | 0 | 0 | 71.77 | 71.77 | 0.01% |
| Jun 12, 2024 | 0 | 0 | 0 | 71.76 | 71.76 | 1.11% |
| Jun 11, 2024 | 0 | 0 | 0 | 70.97 | 70.97 | 0.08% |
| Jun 10, 2024 | 0 | 0 | 0 | 70.91 | 70.91 | 0.64% |