American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.86
+0.08 (0.43%)
Apr 25, 2025, 4:00 PM EDT
CGLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.43% |
| Apr 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.57% |
| Apr 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.15% |
| Apr 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.67% |
| Apr 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.48% |
| Apr 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Apr 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.03% |
| Apr 15, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
| Apr 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.82% |
| Apr 11, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.27% |
| Apr 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.96% |
| Apr 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.81% |
| Apr 8, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.74% |
| Apr 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.83% |
| Apr 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.49% |
| Apr 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -3.04% |
| Apr 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.42% |
| Apr 1, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.37% |
| Mar 31, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| Mar 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% |
| Mar 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| Mar 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.24% |
| Mar 25, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% |
| Mar 24, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.88% |
| Mar 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.16% |
| Mar 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| Mar 19, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.84% |
| Mar 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.62% |
| Mar 17, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.78% |
| Mar 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.38% |
| 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% |