Skip to main content
American Funds The Growth Fund of America® Class 529-A (CGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.93
+0.25 (0.31%)
Apr 28, 2026, 8:05 AM EST

CGFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202680.9380.9380.9380.93--
Apr 27, 202680.9380.9380.9380.9380.930.31%
Apr 24, 202680.6880.6880.6880.6880.681.04%
Apr 23, 202679.8579.8579.8579.8579.85-1.00%
Apr 22, 202680.6680.6680.6680.6680.661.22%
Apr 21, 202679.6979.6979.6979.6979.69-0.80%
Apr 20, 202680.3380.3380.3380.3380.33-0.38%
Apr 17, 202680.6480.6480.6480.6480.641.34%
Apr 16, 202679.5779.5779.5779.5779.57-0.03%
Apr 15, 202679.5979.5979.5979.5979.591.11%
Apr 14, 202678.7278.7278.7278.7278.721.78%
Apr 13, 202677.3477.3477.3477.3477.341.59%
Apr 10, 202676.1376.1376.1376.1376.13-
Apr 9, 202676.1376.1376.1376.1376.130.49%
Apr 8, 202675.7675.7675.7675.7675.763.13%
Apr 7, 202673.4673.4673.4673.4673.460.12%
Apr 6, 202673.3773.3773.3773.3773.370.48%
Apr 2, 202673.0273.0273.0273.0273.02-0.35%
Apr 1, 202673.2873.2873.2873.2873.281.05%
Mar 31, 202672.5272.5272.5272.5272.523.56%
Mar 30, 202670.0370.0370.0370.0370.03-0.48%
Mar 27, 202670.3770.3770.3770.3770.37-2.07%
Mar 26, 202671.8671.8671.8671.8671.86-2.43%
Mar 25, 202673.6573.6573.6573.6573.650.82%
Mar 24, 202673.0573.0573.0573.0573.05-0.90%
Mar 23, 202673.7173.7173.7173.7173.711.42%
Mar 20, 202672.6872.6872.6872.6872.68-1.88%
Mar 19, 202674.0774.0774.0774.0774.07-0.38%
Mar 18, 202674.3574.3574.3574.3574.35-1.37%
Mar 17, 202675.3875.3875.3875.3875.380.15%
Mar 16, 202675.2775.2775.2775.2775.271.25%
Mar 13, 202674.3474.3474.3474.3474.34-0.72%
Mar 12, 202674.8874.8874.8874.8874.88-2.19%
Mar 11, 202676.5676.5676.5676.5676.560.09%
Mar 10, 202676.4976.4976.4976.4976.49-0.05%
Mar 9, 202676.5376.5376.5376.5376.531.04%
Mar 6, 202675.7475.7475.7475.7475.74-1.52%
Mar 5, 202676.9176.9176.9176.9176.91-0.29%
Mar 4, 202677.1377.1377.1377.1377.131.01%
Mar 3, 202676.3676.3676.3676.3676.36-1.38%
Mar 2, 202677.4377.4377.4377.4377.43-0.10%
Feb 27, 202677.5177.5177.5177.5177.51-0.51%
Feb 26, 202677.9177.9177.9177.9177.91-0.42%
Feb 25, 202678.2478.2478.2478.2478.241.06%
Feb 24, 202677.4277.4277.4277.4277.420.97%
Feb 23, 202676.6876.6876.6876.6876.68-1.54%
Feb 20, 202677.8877.8877.8877.8877.880.70%
Feb 19, 202677.3477.3477.3477.3477.34-0.13%
Feb 18, 202677.4477.4477.4477.4477.440.78%
Feb 17, 202676.8476.8476.8476.8476.840.14%
Feb 13, 202676.7376.7376.7376.7376.730.10%
Feb 12, 202676.6576.6576.6576.6576.65-1.71%
Feb 11, 202677.9877.9877.9877.9877.98-0.35%
Feb 10, 202678.2578.2578.2578.2578.25-0.25%
Feb 9, 202678.4578.4578.4578.4578.450.81%
Feb 6, 202677.8277.8277.8277.8277.822.45%
Feb 5, 202675.9675.9675.9675.9675.96-1.78%
Feb 4, 202677.3477.3477.3477.3477.34-0.96%
Feb 3, 202678.0978.0978.0978.0978.09-1.82%
Feb 2, 202679.5479.5479.5479.5479.540.23%
Jan 30, 202679.3679.3679.3679.3679.36-1.24%
Jan 29, 202680.3680.3680.3680.3680.360.04%
Jan 28, 202680.3380.3380.3380.3380.33-0.22%
Jan 27, 202680.5180.5180.5180.5180.510.49%
Jan 26, 202680.1280.1280.1280.1280.120.25%
Jan 23, 202679.9279.9279.9279.9279.920.04%
Jan 22, 202679.8979.8979.8979.8979.890.67%
Jan 21, 202679.3679.3679.3679.3679.361.28%
Jan 20, 202678.3678.3678.3678.3678.36-2.18%
Jan 16, 202680.1180.1180.1180.1180.11-0.01%
Jan 15, 202680.1280.1280.1280.1280.12-
Jan 14, 202680.1280.1280.1280.1280.12-1.06%
Jan 13, 202680.9880.9880.9880.9880.98-0.28%
Jan 12, 202681.2181.2181.2181.2181.210.06%
Jan 9, 202681.1681.1681.1681.1681.160.73%
Jan 8, 202680.5780.5780.5780.5780.57-0.48%
Jan 7, 202680.9680.9680.9680.9680.960.10%
Jan 6, 202680.8880.8880.8880.8880.881.00%
Jan 5, 202680.0880.0880.0880.0880.080.97%
Jan 2, 202679.3179.3179.3179.3179.310.53%
Dec 31, 202578.8978.8978.8978.8978.89-0.65%
Dec 30, 202579.4179.4179.4179.4179.41-0.06%
Dec 29, 202579.4679.4679.4679.4679.46-0.40%
Dec 26, 202579.7879.7879.7879.7879.78-0.01%
Dec 24, 202579.7979.7979.7979.7979.790.30%
Dec 23, 202579.5579.5579.5579.5579.550.26%
Dec 22, 202579.3479.3479.3479.3479.340.86%
Dec 19, 202578.6678.6678.6678.6678.661.20%
Dec 18, 202577.7377.7377.7377.7377.731.26%
Dec 17, 202576.7676.7676.7676.7676.76-11.42%
Dec 16, 202586.6686.6686.6686.6677.94-
Dec 15, 202586.6686.6686.6686.6677.94-0.49%
Dec 12, 202587.0987.0987.0987.0978.33-1.54%
Dec 11, 202588.4588.4588.4588.4579.550.11%
Dec 10, 202588.3588.3588.3588.3579.460.55%
Dec 9, 202587.8787.8787.8787.8779.03-
Dec 8, 202587.8787.8787.8787.8779.03-0.27%
Dec 5, 202588.1188.1188.1188.1179.250.18%
Dec 4, 202587.9587.9587.9587.9579.100.08%
Dec 3, 202587.8887.8887.8887.8879.040.61%