American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.81
+0.09 (0.43%)
Jun 30, 2025, 9:30 AM EDT
CGLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.43% |
| Jun 27, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% |
| Jun 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% |
| Jun 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.58% |
| Jun 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 1.13% |
| Jun 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.59% |
| Jun 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | -0.20% |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.05% |
| Jun 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | -0.64% |
| Jun 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.54% |
| Jun 13, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | -0.93% |
| Jun 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.29% |
| Jun 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.29% |
| Jun 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.25% |
| Jun 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.15% |
| Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.35% |
| Jun 5, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.10% |
| Jun 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 0.40% |
| Jun 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.35% |
| Jun 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.45% |
| May 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.10% |
| May 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.35% |
| May 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | -0.50% |
| May 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 1.52% |
| May 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | -0.15% |
| May 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | - |
| May 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | -1.15% |
| May 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.10% |
| May 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.35% |
| May 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | 0.40% |
| May 15, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.56% |
| May 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | -0.10% |
| May 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.41% |
| May 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | 1.92% |
| May 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | - |
| May 8, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.21% |
| May 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.16% |
| May 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | -0.47% |
| May 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | -0.21% |
| May 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.24 | 1.36% |
| May 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | 0.26% |
| Apr 30, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.93 | 0.16% |
| Apr 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | 0.37% |
| Apr 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.83 | 0.32% |
| Apr 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 0.43% |
| Apr 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.70 | 1.57% |
| Apr 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | 1.15% |
| Apr 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | 1.67% |
| Apr 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | -1.48% |
| Apr 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |