American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.54
+0.75 (1.00%)
Mar 4, 2026, 9:30 AM EST
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.00% |
| Mar 3, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.38% |
| Mar 2, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.11% |
| Feb 27, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.50% |
| Feb 26, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.43% |
| Feb 25, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.05% |
| Feb 24, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.97% |
| Feb 23, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.55% |
| Feb 20, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.70% |
| Feb 19, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.13% |
| Feb 18, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.77% |
| Feb 17, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.15% |
| Feb 13, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.11% |
| Feb 12, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.70% |
| Feb 11, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.35% |
| Feb 10, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.26% |
| Feb 9, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.81% |
| Feb 6, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 2.45% |
| Feb 5, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -1.79% |
| Feb 4, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.94% |
| Feb 3, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -1.84% |
| Feb 2, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.23% |
| Jan 30, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -1.24% |
| Jan 29, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.03% |
| Jan 28, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.22% |
| Jan 27, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.48% |
| Jan 26, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.26% |
| Jan 23, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.03% |
| Jan 22, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.67% |
| Jan 21, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.28% |
| Jan 20, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -2.19% |
| Jan 16, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.01% |
| Jan 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.06% |
| Jan 13, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.29% |
| Jan 12, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.06% |
| Jan 9, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.73% |
| Jan 8, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.48% |
| Jan 7, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.09% |
| Jan 6, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 1.01% |
| Jan 5, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.97% |
| Jan 2, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.53% |
| Dec 31, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.66% |
| Dec 30, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.06% |
| Dec 29, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.41% |
| Dec 26, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| Dec 24, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.30% |
| Dec 23, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.27% |
| Dec 22, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.86% |
| Dec 19, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.19% |
| Dec 18, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.26% |
| Dec 17, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -11.38% |
| Dec 16, 2025 | 76.50 | 76.50 | 76.50 | 84.88 | 76.50 | - |
| Dec 15, 2025 | 76.50 | 76.50 | 76.50 | 84.88 | 76.50 | -0.50% |
| Dec 12, 2025 | 76.89 | 76.89 | 76.89 | 85.31 | 76.89 | -1.54% |
| Dec 11, 2025 | 78.09 | 78.09 | 78.09 | 86.64 | 78.09 | 0.12% |
| Dec 10, 2025 | 78.00 | 78.00 | 78.00 | 86.54 | 78.00 | 0.55% |
| Dec 9, 2025 | 77.58 | 77.58 | 77.58 | 86.07 | 77.58 | -0.01% |
| Dec 8, 2025 | 77.59 | 77.59 | 77.59 | 86.08 | 77.59 | -0.27% |
| Dec 5, 2025 | 77.79 | 77.79 | 77.79 | 86.31 | 77.79 | 0.17% |
| Dec 4, 2025 | 77.66 | 77.66 | 77.66 | 86.16 | 77.66 | 0.09% |
| Dec 3, 2025 | 77.59 | 77.59 | 77.59 | 86.08 | 77.59 | 0.60% |
| Dec 2, 2025 | 77.13 | 77.13 | 77.13 | 85.57 | 77.13 | 0.42% |
| Dec 1, 2025 | 76.80 | 76.80 | 76.80 | 85.21 | 76.80 | -0.73% |
| Nov 28, 2025 | 77.37 | 77.37 | 77.37 | 85.84 | 77.37 | 0.63% |
| Nov 26, 2025 | 76.88 | 76.88 | 76.88 | 85.30 | 76.88 | 0.86% |
| Nov 25, 2025 | 76.23 | 76.23 | 76.23 | 84.57 | 76.22 | 1.12% |
| Nov 24, 2025 | 75.38 | 75.38 | 75.38 | 83.63 | 75.38 | 2.04% |
| Nov 21, 2025 | 73.87 | 73.87 | 73.87 | 81.96 | 73.87 | 0.76% |
| Nov 20, 2025 | 73.31 | 73.31 | 73.31 | 81.34 | 73.31 | -1.98% |
| Nov 19, 2025 | 74.79 | 74.79 | 74.79 | 82.98 | 74.79 | 0.52% |
| Nov 18, 2025 | 74.40 | 74.40 | 74.40 | 82.55 | 74.40 | -0.69% |
| Nov 17, 2025 | 74.92 | 74.92 | 74.92 | 83.12 | 74.92 | -0.86% |
| Nov 14, 2025 | 75.57 | 75.57 | 75.57 | 83.84 | 75.57 | -0.08% |
| Nov 13, 2025 | 75.63 | 75.63 | 75.63 | 83.91 | 75.63 | -2.19% |
| Nov 12, 2025 | 77.32 | 77.32 | 77.32 | 85.79 | 77.32 | -0.01% |
| Nov 11, 2025 | 77.33 | 77.33 | 77.33 | 85.80 | 77.33 | -0.15% |
| Nov 10, 2025 | 77.45 | 77.45 | 77.45 | 85.93 | 77.45 | 1.90% |
| Nov 7, 2025 | 76.01 | 76.01 | 76.01 | 84.33 | 76.01 | 0.14% |
| Nov 6, 2025 | 75.90 | 75.90 | 75.90 | 84.21 | 75.90 | -1.54% |
| Nov 5, 2025 | 77.09 | 77.09 | 77.09 | 85.53 | 77.09 | 0.59% |
| Nov 4, 2025 | 76.64 | 76.64 | 76.64 | 85.03 | 76.64 | -2.01% |
| Nov 3, 2025 | 78.21 | 78.21 | 78.21 | 86.77 | 78.21 | 0.17% |
| Oct 31, 2025 | 78.07 | 78.07 | 78.07 | 86.62 | 78.07 | 0.64% |
| Oct 30, 2025 | 77.58 | 77.58 | 77.58 | 86.07 | 77.58 | -1.66% |
| Oct 29, 2025 | 78.88 | 78.88 | 78.88 | 87.52 | 78.88 | 0.07% |
| Oct 28, 2025 | 78.83 | 78.83 | 78.83 | 87.46 | 78.83 | 0.09% |
| Oct 27, 2025 | 78.76 | 78.76 | 78.76 | 87.38 | 78.76 | 1.40% |
| Oct 24, 2025 | 77.67 | 77.67 | 77.67 | 86.17 | 77.67 | 0.69% |
| Oct 23, 2025 | 77.14 | 77.14 | 77.14 | 85.58 | 77.13 | 0.85% |
| Oct 22, 2025 | 76.49 | 76.49 | 76.49 | 84.86 | 76.49 | -0.97% |
| Oct 21, 2025 | 77.23 | 77.23 | 77.23 | 85.69 | 77.23 | 0.07% |
| Oct 20, 2025 | 77.18 | 77.18 | 77.18 | 85.63 | 77.18 | 1.28% |
| Oct 17, 2025 | 76.21 | 76.21 | 76.21 | 84.55 | 76.21 | 0.20% |
| Oct 16, 2025 | 76.05 | 76.05 | 76.05 | 84.38 | 76.05 | -0.61% |
| Oct 15, 2025 | 76.52 | 76.52 | 76.52 | 84.90 | 76.52 | 0.47% |
| Oct 14, 2025 | 76.16 | 76.16 | 76.16 | 84.50 | 76.16 | -0.37% |
| Oct 13, 2025 | 76.44 | 76.44 | 76.44 | 84.81 | 76.44 | 1.96% |
| Oct 10, 2025 | 74.97 | 74.97 | 74.97 | 83.18 | 74.97 | -3.06% |
| Oct 9, 2025 | 77.34 | 77.34 | 77.34 | 85.81 | 77.34 | -0.15% |