American Funds The Growth Fund of America® Class 529-A (CGFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.49
-1.21 (-1.52%)
At close: Mar 6, 2026
CGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.52% |
| Mar 5, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.29% |
| Mar 4, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.01% |
| Mar 3, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -1.38% |
| Mar 2, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.10% |
| Feb 27, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.52% |
| Feb 26, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.42% |
| Feb 25, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.06% |
| Feb 24, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.97% |
| Feb 23, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.54% |
| Feb 20, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.69% |
| Feb 19, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.12% |
| Feb 18, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.78% |
| Feb 17, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.15% |
| Feb 13, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.10% |
| Feb 12, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -1.71% |
| Feb 11, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.35% |
| Feb 10, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.26% |
| Feb 9, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.82% |
| Feb 6, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 2.44% |
| Feb 5, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.78% |
| Feb 4, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.95% |
| Feb 3, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.82% |
| Feb 2, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.22% |
| Jan 30, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.24% |
| Jan 29, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.04% |
| Jan 28, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -0.23% |
| Jan 27, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 0.48% |
| Jan 26, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.25% |
| Jan 23, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.04% |
| Jan 22, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 0.67% |
| Jan 21, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 1.28% |
| Jan 20, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.19% |
| Jan 16, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.01% |
| Jan 15, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Jan 14, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -1.06% |
| Jan 13, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.29% |
| Jan 12, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.07% |
| Jan 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.73% |
| Jan 8, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.49% |
| Jan 7, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.11% |
| Jan 6, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 1.00% |
| Jan 5, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.96% |
| Jan 2, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.54% |
| Dec 31, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.66% |
| Dec 30, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.06% |
| Dec 29, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.40% |
| Dec 26, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.01% |
| Dec 24, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.29% |
| Dec 23, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.27% |
| Dec 22, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0.87% |
| Dec 19, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 1.19% |
| Dec 18, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.27% |
| Dec 17, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -11.43% |
| Dec 16, 2025 | 81.22 | 81.22 | 81.22 | 89.80 | 81.21 | - |
| Dec 15, 2025 | 81.22 | 81.22 | 81.22 | 89.80 | 81.21 | -0.50% |
| Dec 12, 2025 | 81.62 | 81.62 | 81.62 | 90.25 | 81.62 | -1.54% |
| Dec 11, 2025 | 82.90 | 82.90 | 82.90 | 91.66 | 82.90 | 0.12% |
| Dec 10, 2025 | 82.80 | 82.80 | 82.80 | 91.55 | 82.80 | 0.54% |
| Dec 9, 2025 | 82.35 | 82.35 | 82.35 | 91.06 | 82.35 | - |
| Dec 8, 2025 | 82.35 | 82.35 | 82.35 | 91.06 | 82.35 | -0.27% |
| Dec 5, 2025 | 82.58 | 82.58 | 82.58 | 91.31 | 82.58 | 0.19% |
| Dec 4, 2025 | 82.43 | 82.43 | 82.43 | 91.14 | 82.43 | 0.08% |
| Dec 3, 2025 | 82.36 | 82.36 | 82.36 | 91.07 | 82.36 | 0.61% |
| Dec 2, 2025 | 81.87 | 81.87 | 81.87 | 90.52 | 81.87 | 0.43% |
| Dec 1, 2025 | 81.51 | 81.51 | 81.51 | 90.13 | 81.51 | -0.75% |
| Nov 28, 2025 | 82.13 | 82.13 | 82.13 | 90.81 | 82.13 | 0.63% |
| Nov 26, 2025 | 81.61 | 81.61 | 81.61 | 90.24 | 81.61 | 0.87% |
| Nov 25, 2025 | 80.91 | 80.91 | 80.91 | 89.46 | 80.91 | 1.12% |
| Nov 24, 2025 | 80.01 | 80.01 | 80.01 | 88.47 | 80.01 | 2.05% |
| Nov 21, 2025 | 78.40 | 78.40 | 78.40 | 86.69 | 78.40 | 0.77% |
| Nov 20, 2025 | 77.81 | 77.81 | 77.81 | 86.03 | 77.81 | -1.99% |
| Nov 19, 2025 | 79.39 | 79.39 | 79.39 | 87.78 | 79.39 | 0.53% |
| Nov 18, 2025 | 78.97 | 78.97 | 78.97 | 87.32 | 78.97 | -0.69% |
| Nov 17, 2025 | 79.52 | 79.52 | 79.52 | 87.93 | 79.52 | -0.85% |
| Nov 14, 2025 | 80.20 | 80.20 | 80.20 | 88.68 | 80.20 | -0.09% |
| Nov 13, 2025 | 80.27 | 80.27 | 80.27 | 88.76 | 80.27 | -2.18% |
| Nov 12, 2025 | 82.07 | 82.07 | 82.07 | 90.74 | 82.06 | -0.01% |
| Nov 11, 2025 | 82.07 | 82.07 | 82.07 | 90.75 | 82.07 | -0.15% |
| Nov 10, 2025 | 82.20 | 82.20 | 82.20 | 90.89 | 82.20 | 1.91% |
| Nov 7, 2025 | 80.66 | 80.66 | 80.66 | 89.19 | 80.66 | 0.13% |
| Nov 6, 2025 | 80.55 | 80.55 | 80.55 | 89.07 | 80.55 | -1.54% |
| Nov 5, 2025 | 81.81 | 81.81 | 81.81 | 90.46 | 81.81 | 0.59% |
| Nov 4, 2025 | 81.33 | 81.33 | 81.33 | 89.93 | 81.33 | -2.01% |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 91.77 | 83.00 | 0.16% |
| Oct 31, 2025 | 82.86 | 82.86 | 82.86 | 91.62 | 82.86 | 0.65% |
| Oct 30, 2025 | 82.33 | 82.33 | 82.33 | 91.03 | 82.33 | -1.65% |
| Oct 29, 2025 | 83.71 | 83.71 | 83.71 | 92.56 | 83.71 | 0.06% |
| Oct 28, 2025 | 83.66 | 83.66 | 83.66 | 92.50 | 83.66 | 0.10% |
| Oct 27, 2025 | 83.58 | 83.58 | 83.58 | 92.41 | 83.58 | 1.40% |
| Oct 24, 2025 | 82.42 | 82.42 | 82.42 | 91.13 | 82.42 | 0.69% |
| Oct 23, 2025 | 81.86 | 81.86 | 81.86 | 90.51 | 81.86 | 0.85% |
| Oct 22, 2025 | 81.17 | 81.17 | 81.17 | 89.75 | 81.17 | -0.96% |
| Oct 21, 2025 | 81.96 | 81.96 | 81.96 | 90.62 | 81.96 | 0.07% |
| Oct 20, 2025 | 81.90 | 81.90 | 81.90 | 90.56 | 81.90 | 1.29% |
| Oct 17, 2025 | 80.86 | 80.86 | 80.86 | 89.41 | 80.86 | 0.20% |
| Oct 16, 2025 | 80.70 | 80.70 | 80.70 | 89.23 | 80.70 | -0.61% |
| Oct 15, 2025 | 81.20 | 81.20 | 81.20 | 89.78 | 81.20 | 0.46% |
| Oct 14, 2025 | 80.83 | 80.83 | 80.83 | 89.37 | 80.83 | -0.36% |
| Oct 13, 2025 | 81.12 | 81.12 | 81.12 | 89.69 | 81.12 | 1.97% |