American Funds The Growth Fund of America® Class 529-C (CGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.61
-0.18 (-0.27%)
Mar 5, 2026, 9:30 AM EST
CGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.27% |
| Mar 4, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 1.00% |
| Mar 3, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.39% |
| Mar 2, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.11% |
| Feb 27, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.50% |
| Feb 26, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.43% |
| Feb 25, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.06% |
| Feb 24, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.96% |
| Feb 23, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -1.55% |
| Feb 20, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.70% |
| Feb 19, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.14% |
| Feb 18, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.78% |
| Feb 17, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.14% |
| Feb 13, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.11% |
| Feb 12, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -1.71% |
| Feb 11, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.34% |
| Feb 10, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.25% |
| Feb 9, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.80% |
| Feb 6, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 2.45% |
| Feb 5, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -1.80% |
| Feb 4, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.95% |
| Feb 3, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.84% |
| Feb 2, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.24% |
| Jan 30, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.25% |
| Jan 29, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.03% |
| Jan 28, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.22% |
| Jan 27, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.48% |
| Jan 26, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.25% |
| Jan 23, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.03% |
| Jan 22, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.66% |
| Jan 21, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 1.27% |
| Jan 20, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -2.19% |
| Jan 16, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -0.01% |
| Jan 15, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| Jan 14, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.06% |
| Jan 13, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.29% |
| Jan 12, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.06% |
| Jan 9, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.73% |
| Jan 8, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.48% |
| Jan 7, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.09% |
| Jan 6, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.99% |
| Jan 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.97% |
| Jan 2, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.53% |
| Dec 31, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.66% |
| Dec 30, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.06% |
| Dec 29, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.41% |
| Dec 26, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.01% |
| Dec 24, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.29% |
| Dec 23, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.27% |
| Dec 22, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.85% |
| Dec 19, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 1.20% |
| Dec 18, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 1.25% |
| Dec 17, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -12.65% |
| Dec 16, 2025 | 66.73 | 66.73 | 66.73 | 75.09 | 66.73 | - |
| Dec 15, 2025 | 66.73 | 66.73 | 66.73 | 75.09 | 66.73 | -0.50% |
| Dec 12, 2025 | 67.06 | 67.06 | 67.06 | 75.47 | 67.06 | -1.54% |
| Dec 11, 2025 | 68.11 | 68.11 | 68.11 | 76.65 | 68.11 | 0.12% |
| Dec 10, 2025 | 68.03 | 68.03 | 68.03 | 76.56 | 68.03 | 0.54% |
| Dec 9, 2025 | 67.67 | 67.67 | 67.67 | 76.15 | 67.67 | -0.01% |
| Dec 8, 2025 | 67.68 | 67.68 | 67.68 | 76.16 | 67.68 | -0.27% |
| Dec 5, 2025 | 67.86 | 67.86 | 67.86 | 76.37 | 67.86 | 0.18% |
| Dec 4, 2025 | 67.74 | 67.74 | 67.74 | 76.23 | 67.74 | 0.08% |
| Dec 3, 2025 | 67.69 | 67.69 | 67.69 | 76.17 | 67.69 | 0.61% |
| Dec 2, 2025 | 67.28 | 67.28 | 67.28 | 75.71 | 67.28 | 0.42% |
| Dec 1, 2025 | 66.99 | 66.99 | 66.99 | 75.39 | 66.99 | -0.74% |
| Nov 28, 2025 | 67.49 | 67.49 | 67.49 | 75.95 | 67.49 | 0.62% |
| Nov 26, 2025 | 67.07 | 67.07 | 67.07 | 75.48 | 67.07 | 0.87% |
| Nov 25, 2025 | 66.50 | 66.50 | 66.50 | 74.83 | 66.49 | 1.12% |
| Nov 24, 2025 | 65.76 | 65.76 | 65.76 | 74.00 | 65.76 | 2.03% |
| Nov 21, 2025 | 64.45 | 64.45 | 64.45 | 72.53 | 64.45 | 0.76% |
| Nov 20, 2025 | 63.96 | 63.96 | 63.96 | 71.98 | 63.96 | -1.99% |
| Nov 19, 2025 | 65.26 | 65.26 | 65.26 | 73.44 | 65.26 | 0.53% |
| Nov 18, 2025 | 64.91 | 64.91 | 64.91 | 73.05 | 64.91 | -0.71% |
| Nov 17, 2025 | 65.38 | 65.38 | 65.38 | 73.57 | 65.38 | -0.86% |
| Nov 14, 2025 | 65.94 | 65.94 | 65.94 | 74.21 | 65.94 | -0.08% |
| Nov 13, 2025 | 66.00 | 66.00 | 66.00 | 74.27 | 66.00 | -2.19% |
| Nov 12, 2025 | 67.47 | 67.47 | 67.47 | 75.93 | 67.47 | -0.01% |
| Nov 11, 2025 | 67.48 | 67.48 | 67.48 | 75.94 | 67.48 | -0.16% |
| Nov 10, 2025 | 67.59 | 67.59 | 67.59 | 76.06 | 67.59 | 1.90% |
| Nov 7, 2025 | 66.33 | 66.33 | 66.33 | 74.64 | 66.33 | 0.13% |
| Nov 6, 2025 | 66.24 | 66.24 | 66.24 | 74.54 | 66.24 | -1.53% |
| Nov 5, 2025 | 67.27 | 67.27 | 67.27 | 75.70 | 67.27 | 0.58% |
| Nov 4, 2025 | 66.88 | 66.88 | 66.88 | 75.26 | 66.88 | -2.02% |
| Nov 3, 2025 | 68.25 | 68.25 | 68.25 | 76.81 | 68.25 | 0.17% |
| Oct 31, 2025 | 68.14 | 68.14 | 68.14 | 76.68 | 68.14 | 0.64% |
| Oct 30, 2025 | 67.70 | 67.70 | 67.70 | 76.19 | 67.70 | -1.66% |
| Oct 29, 2025 | 68.85 | 68.85 | 68.85 | 77.48 | 68.85 | 0.08% |
| Oct 28, 2025 | 68.80 | 68.80 | 68.80 | 77.42 | 68.80 | 0.08% |
| Oct 27, 2025 | 68.74 | 68.74 | 68.74 | 77.36 | 68.74 | 1.42% |
| Oct 24, 2025 | 67.78 | 67.78 | 67.78 | 76.28 | 67.78 | 0.67% |
| Oct 23, 2025 | 67.33 | 67.33 | 67.33 | 75.77 | 67.33 | 0.85% |
| Oct 22, 2025 | 66.76 | 66.76 | 66.76 | 75.13 | 66.76 | -0.98% |
| Oct 21, 2025 | 67.42 | 67.42 | 67.42 | 75.87 | 67.42 | 0.08% |
| Oct 20, 2025 | 67.37 | 67.37 | 67.37 | 75.81 | 67.37 | 1.27% |
| Oct 17, 2025 | 66.52 | 66.52 | 66.52 | 74.86 | 66.52 | 0.20% |
| Oct 16, 2025 | 66.39 | 66.39 | 66.39 | 74.71 | 66.39 | -0.61% |
| Oct 15, 2025 | 66.80 | 66.80 | 66.80 | 75.17 | 66.80 | 0.47% |
| Oct 14, 2025 | 66.49 | 66.49 | 66.49 | 74.82 | 66.49 | -0.36% |
| Oct 13, 2025 | 66.73 | 66.73 | 66.73 | 75.09 | 66.73 | 1.96% |
| Oct 10, 2025 | 65.45 | 65.45 | 65.45 | 73.65 | 65.45 | -3.08% |