American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.34
-0.04 (-0.20%)
Mar 30, 2026, 4:00 PM EST
CGLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.31% |
| Mar 30, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.20% |
| Mar 27, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.16% |
| Mar 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.90% |
| Mar 25, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.77% |
| Mar 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
| Mar 23, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.06% |
| Mar 20, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.62% |
| Mar 19, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.24% |
| Mar 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.17% |
| Mar 17, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.19% |
| Mar 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.90% |
| Mar 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.61% |
| Mar 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.44% |
| Mar 11, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.19% |
| Mar 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% |
| Mar 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.56% |
| Mar 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.97% |
| Mar 5, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.69% |
| Mar 4, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.51% |
| Mar 3, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.45% |
| Mar 2, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.36% |
| Feb 27, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.14% |
| Feb 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Feb 25, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.59% |
| Feb 24, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| Feb 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.77% |
| Feb 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Feb 19, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.41% |
| Feb 17, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.05% |
| Feb 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.09% |
| Feb 12, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.86% |
| Feb 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.09% |
| Feb 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% |
| Feb 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.55% |
| Feb 6, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.76% |
| Feb 5, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.87% |
| Feb 4, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| Feb 3, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.55% |
| Feb 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.32% |
| Jan 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.73% |
| Jan 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.14% |
| Jan 27, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.55% |
| Jan 26, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.27% |
| Jan 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.09% |
| Jan 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.32% |
| Jan 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.93% |
| Jan 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.55% |