American Funds Growth Fund of Amer 529C (CGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.37
+0.14 (0.18%)
At close: Dec 5, 2025
CGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.18% |
| Dec 4, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 0.08% |
| Dec 3, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.61% |
| Dec 2, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.42% |
| Dec 1, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.74% |
| Nov 28, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.62% |
| Nov 26, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 0.87% |
| Nov 25, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 1.12% |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.03% |
| Nov 21, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.76% |
| Nov 20, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -1.99% |
| Nov 19, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.53% |
| Nov 18, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.71% |
| Nov 17, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.86% |
| Nov 14, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.08% |
| Nov 13, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -2.19% |
| Nov 12, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.01% |
| Nov 11, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.16% |
| Nov 10, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 1.90% |
| Nov 7, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.13% |
| Nov 6, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.53% |
| Nov 5, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.58% |
| Nov 4, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -2.02% |
| Nov 3, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.17% |
| Oct 31, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.64% |
| Oct 30, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.66% |
| Oct 29, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.08% |
| Oct 28, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.08% |
| Oct 27, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.42% |
| Oct 24, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.67% |
| Oct 23, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.85% |
| Oct 22, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.98% |
| Oct 21, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.08% |
| Oct 20, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 1.27% |
| Oct 17, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0.20% |
| Oct 16, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.61% |
| Oct 15, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.47% |
| Oct 14, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.36% |
| Oct 13, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.96% |
| Oct 10, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -3.08% |
| Oct 9, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -0.14% |
| Oct 8, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.75% |
| Oct 7, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.66% |
| Oct 6, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.54% |
| Oct 3, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.04% |
| Oct 2, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.44% |
| Oct 1, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.52% |
| Sep 30, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.07% |
| Sep 29, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.46% |
| Sep 26, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.39% |
| Sep 25, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.96% |
| Sep 24, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.52% |
| Sep 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.72% |
| Sep 22, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.16% |
| Sep 19, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.28% |
| Sep 18, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.81% |
| Sep 17, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.49% |
| Sep 16, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.07% |
| Sep 15, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.71% |
| Sep 12, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.16% |
| Sep 11, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.77% |
| Sep 10, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.20% |
| Sep 9, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.35% |
| Sep 8, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.54% |
| Sep 5, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.23% |
| Sep 4, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.05% |
| Sep 3, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.37% |
| Sep 2, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.56% |
| Aug 29, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.94% |
| Aug 28, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.63% |
| Aug 27, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.15% |
| Aug 26, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.69% |
| Aug 25, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.43% |
| Aug 22, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 1.94% |
| Aug 21, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.35% |
| Aug 20, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.49% |
| Aug 19, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.21% |
| Aug 18, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 0.21% |
| Aug 15, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.07% |
| Aug 14, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.04% |
| Aug 13, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.06% |
| Aug 12, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.38% |
| Aug 11, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.03% |
| Aug 8, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.31% |
| Aug 7, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.18% |
| Aug 6, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.87% |
| Aug 5, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.10% |
| Aug 4, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.99% |
| Aug 1, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.65% |
| Jul 31, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.07% |
| Jul 30, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.17% |
| Jul 29, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.83% |
| Jul 28, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.07% |
| Jul 25, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.33% |
| Jul 24, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.01% |
| Jul 23, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.94% |
| Jul 22, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.32% |
| Jul 21, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.04% |
| Jul 18, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.15% |
| Jul 17, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.56% |