American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.02
-0.99 (-1.24%)
At close: Jan 30, 2026
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 78.11 | 78.11 | 78.11 | 86.88 | 78.11 | -1.54% |
| Dec 11, 2025 | 79.34 | 79.34 | 79.34 | 88.24 | 79.34 | 0.12% |
| Dec 10, 2025 | 79.24 | 79.24 | 79.24 | 88.13 | 79.24 | 0.55% |
| Dec 9, 2025 | 78.81 | 78.81 | 78.81 | 87.65 | 78.80 | -0.01% |
| Dec 8, 2025 | 78.81 | 78.81 | 78.81 | 87.66 | 78.81 | -0.26% |
| Dec 5, 2025 | 79.02 | 79.02 | 79.02 | 87.89 | 79.02 | 0.18% |
| Dec 4, 2025 | 78.88 | 78.88 | 78.88 | 87.73 | 78.88 | 0.08% |
| Dec 3, 2025 | 78.81 | 78.81 | 78.81 | 87.66 | 78.81 | 0.60% |
| Dec 2, 2025 | 78.35 | 78.35 | 78.35 | 87.14 | 78.35 | 0.43% |
| Dec 1, 2025 | 78.01 | 78.01 | 78.01 | 86.77 | 78.01 | -0.73% |
| Nov 28, 2025 | 78.59 | 78.59 | 78.59 | 87.41 | 78.59 | 0.63% |
| Nov 26, 2025 | 78.09 | 78.09 | 78.09 | 86.86 | 78.09 | 0.87% |
| Nov 25, 2025 | 77.42 | 77.42 | 77.42 | 86.11 | 77.42 | 1.13% |
| Nov 24, 2025 | 76.56 | 76.56 | 76.56 | 85.15 | 76.56 | 2.04% |
| Nov 21, 2025 | 75.03 | 75.03 | 75.03 | 83.45 | 75.03 | 0.77% |
| Nov 20, 2025 | 74.45 | 74.45 | 74.45 | 82.81 | 74.45 | -1.99% |
| Nov 19, 2025 | 75.96 | 75.96 | 75.96 | 84.49 | 75.96 | 0.54% |
| Nov 18, 2025 | 75.56 | 75.56 | 75.56 | 84.04 | 75.56 | -0.70% |