American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
-0.16 (-0.81%)
Mar 3, 2025, 4:00 PM EST
CGLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.84% |
| Mar 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| Mar 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.26% |
| Mar 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.86% |
| Mar 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.47% |
| Mar 6, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.33% |
| Mar 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.24% |
| Mar 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87% |
| Mar 3, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.81% |
| Feb 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.92% |
| Feb 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.17% |
| Feb 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Feb 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% |
| Feb 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.36% |
| Feb 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.20% |
| Feb 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Feb 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Feb 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% |
| Feb 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Feb 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% |
| Feb 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Feb 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.45% |
| Feb 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.75% |
| Feb 6, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% |
| Feb 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.61% |
| Feb 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.61% |
| Feb 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.56% |
| Jan 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.20% |
| Jan 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Jan 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Jan 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Jan 27, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.11% |
| Jan 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Jan 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.46% |
| Jan 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.15% |
| Jan 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.18% |
| Jan 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.57% |
| Jan 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.36% |
| Jan 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.21% |
| Jan 14, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.32% |
| Jan 13, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| Jan 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.20% |
| Jan 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% |
| Jan 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Jan 6, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Jan 3, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.73% |
| Jan 2, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.05% |
| Dec 31, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.21% |
| Dec 30, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -3.53% |