American Funds Growth and Inc ABLE-F-2 (CGLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
+0.09 (0.39%)
At close: Aug 25, 2026
CGLGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.39% |
| Aug 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.52% |
| Aug 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Aug 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% |
| Aug 18, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.68% |
| Aug 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.34% |
| Aug 14, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.34% |
| Aug 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.55% |
| Aug 12, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% |
| Aug 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| Aug 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.17% |
| Aug 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.56% |
| Aug 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| Aug 5, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.09% |
| Aug 4, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.25% |
| Aug 3, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.78% |
| Jul 31, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.52% |
| Jul 30, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.42% |
| Jul 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.18% |
| Jul 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.04% |
| Jul 27, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.26% |
| Jul 24, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.26% |
| Jul 23, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.61% |
| Jul 22, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Jul 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.79% |
| Jul 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Jul 17, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.74% |
| Jul 16, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.48% |
| Jul 15, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.48% |
| Jul 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.26% |
| Jul 13, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.91% |
| Jul 10, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.09% |
| Jul 9, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.61% |
| Jul 8, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.39% |
| Jul 7, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% |
| Jul 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.61% |
| Jul 2, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.09% |
| Jul 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| Jun 29, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.87% |
| Jun 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.13% |
| Jun 25, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.40% |
| Jun 24, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | 0.04% |
| Jun 23, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.84 | -1.12% |
| Jun 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.10 | -0.22% |
| Jun 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.15 | 0.87% |
| Jun 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.95 | -0.69% |
| Jun 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.11 | -0.35% |
| Jun 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.19 | 1.35% |