American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
+0.15 (0.69%)
At close: Jan 6, 2026
CGLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.78% |
| Jan 8, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.14% |
| Jan 7, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| Jan 6, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.69% |
| Jan 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.65% |
| Jan 2, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| Dec 31, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.51% |
| Dec 30, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.05% |
| Dec 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.75% |
| Dec 26, 2025 | 21.50 | 21.50 | 21.50 | 22.54 | 21.50 | 0.04% |
| Dec 24, 2025 | 21.49 | 21.49 | 21.49 | 22.53 | 21.49 | 0.22% |
| Dec 23, 2025 | 21.44 | 21.44 | 21.44 | 22.48 | 21.44 | 0.40% |
| Dec 22, 2025 | 21.36 | 21.36 | 21.36 | 22.39 | 21.36 | 0.63% |
| Dec 19, 2025 | 21.23 | 21.23 | 21.23 | 22.25 | 21.23 | 0.63% |
| Dec 18, 2025 | 21.09 | 21.09 | 21.09 | 22.11 | 21.09 | 0.73% |
| Dec 17, 2025 | 20.94 | 20.94 | 20.94 | 21.95 | 20.94 | -0.86% |
| Dec 16, 2025 | 21.12 | 21.12 | 21.12 | 22.14 | 21.12 | -0.32% |
| Dec 15, 2025 | 21.19 | 21.19 | 21.19 | 22.21 | 21.19 | -0.09% |
| Dec 12, 2025 | 21.21 | 21.21 | 21.21 | 22.23 | 21.21 | -1.11% |
| Dec 11, 2025 | 21.44 | 21.44 | 21.44 | 22.48 | 21.44 | 0.31% |
| Dec 10, 2025 | 21.38 | 21.38 | 21.38 | 22.41 | 21.38 | 0.72% |
| Dec 9, 2025 | 21.23 | 21.23 | 21.23 | 22.25 | 21.23 | -0.09% |
| Dec 8, 2025 | 21.24 | 21.24 | 21.24 | 22.27 | 21.24 | -0.18% |
| Dec 5, 2025 | 21.28 | 21.28 | 21.28 | 22.31 | 21.28 | 0.09% |
| Dec 4, 2025 | 21.26 | 21.26 | 21.26 | 22.29 | 21.26 | - |
| Dec 3, 2025 | 21.26 | 21.26 | 21.26 | 22.29 | 21.26 | 0.45% |
| Dec 2, 2025 | 21.17 | 21.17 | 21.17 | 22.19 | 21.17 | 0.09% |
| Dec 1, 2025 | 21.15 | 21.15 | 21.15 | 22.17 | 21.15 | -0.81% |
| Nov 28, 2025 | 21.32 | 21.32 | 21.32 | 22.35 | 21.32 | 0.54% |
| Nov 26, 2025 | 21.21 | 21.21 | 21.21 | 22.23 | 21.21 | 0.72% |
| Nov 25, 2025 | 21.05 | 21.05 | 21.05 | 22.07 | 21.05 | 1.05% |
| Nov 24, 2025 | 20.83 | 20.83 | 20.83 | 21.84 | 20.83 | 1.11% |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 21.60 | 20.61 | 0.70% |
| Nov 20, 2025 | 20.46 | 20.46 | 20.46 | 21.45 | 20.46 | -1.02% |
| Nov 19, 2025 | 20.67 | 20.67 | 20.67 | 21.67 | 20.67 | 0.18% |
| Nov 18, 2025 | 20.63 | 20.63 | 20.63 | 21.63 | 20.63 | -0.51% |
| Nov 17, 2025 | 20.74 | 20.74 | 20.74 | 21.74 | 20.74 | -0.69% |
| Nov 14, 2025 | 20.88 | 20.88 | 20.88 | 21.89 | 20.88 | -0.09% |
| Nov 13, 2025 | 20.90 | 20.90 | 20.90 | 21.91 | 20.90 | -1.35% |
| Nov 12, 2025 | 21.19 | 21.19 | 21.19 | 22.21 | 21.19 | 0.23% |
| Nov 11, 2025 | 21.14 | 21.14 | 21.14 | 22.16 | 21.14 | 0.18% |
| Nov 10, 2025 | 21.10 | 21.10 | 21.10 | 22.12 | 21.10 | 1.19% |
| Nov 7, 2025 | 20.85 | 20.85 | 20.85 | 21.86 | 20.85 | 0.14% |
| Nov 6, 2025 | 20.82 | 20.82 | 20.82 | 21.83 | 20.82 | -0.55% |
| Nov 5, 2025 | 20.94 | 20.94 | 20.94 | 21.95 | 20.94 | 0.32% |
| Nov 4, 2025 | 20.87 | 20.87 | 20.87 | 21.88 | 20.87 | -0.86% |
| Nov 3, 2025 | 21.05 | 21.05 | 21.05 | 22.07 | 21.05 | -0.05% |
| Oct 31, 2025 | 21.06 | 21.06 | 21.06 | 22.08 | 21.06 | - |
| Oct 30, 2025 | 21.06 | 21.06 | 21.06 | 22.08 | 21.06 | -0.90% |
| Oct 29, 2025 | 21.25 | 21.25 | 21.25 | 22.28 | 21.25 | -0.13% |