American Funds The Growth Fund of America® Class 529-C (CGFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.95
+0.21 (0.31%)
At close: Apr 27, 2026
CGFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.31% |
| Apr 24, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.01% |
| Apr 23, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.99% |
| Apr 22, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 1.22% |
| Apr 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.80% |
| Apr 20, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.41% |
| Apr 17, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 1.36% |
| Apr 16, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.03% |
| Apr 15, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 1.09% |
| Apr 14, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.79% |
| Apr 13, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 1.59% |
| Apr 10, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Apr 9, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0.48% |
| Apr 8, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 3.13% |
| Apr 7, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.13% |
| Apr 6, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.47% |
| Apr 2, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.35% |
| Apr 1, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 1.05% |
| Mar 31, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 3.55% |
| Mar 30, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.48% |
| Mar 27, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -2.09% |
| Mar 26, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -2.44% |
| Mar 25, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.82% |
| Mar 24, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.89% |
| Mar 23, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 1.40% |
| Mar 20, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -1.88% |
| Mar 19, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.36% |
| Mar 18, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.37% |
| Mar 17, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.14% |
| Mar 16, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 1.25% |
| Mar 13, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.72% |
| Mar 12, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -2.21% |
| Mar 11, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.09% |
| Mar 10, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.06% |
| Mar 9, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 1.05% |
| Mar 6, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.54% |
| 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 | 75.09 | 75.09 | 75.09 | 75.09 | 66.60 | - |
| Dec 15, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 66.60 | -0.50% |
| Dec 12, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 66.94 | -1.54% |
| Dec 11, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 67.98 | 0.12% |
| Dec 10, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 67.90 | 0.54% |
| Dec 9, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 67.54 | -0.01% |
| Dec 8, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 67.55 | -0.27% |
| Dec 5, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 67.73 | 0.18% |
| Dec 4, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 67.61 | 0.08% |
| Dec 3, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 67.56 | 0.61% |
| Dec 2, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 67.15 | 0.42% |