American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.23
+0.25 (0.32%)
At close: Apr 27, 2026
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.32% |
| Apr 24, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.02% |
| Apr 23, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.00% |
| Apr 22, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.22% |
| Apr 21, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.80% |
| Apr 20, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.39% |
| Apr 17, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 1.35% |
| Apr 16, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.03% |
| Apr 15, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 1.10% |
| Apr 14, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.80% |
| Apr 13, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.58% |
| Apr 10, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| Apr 9, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.49% |
| Apr 8, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 3.13% |
| Apr 7, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.13% |
| Apr 6, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.46% |
| Apr 2, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.35% |
| Apr 1, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.06% |
| Mar 31, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 3.56% |
| Mar 30, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -0.48% |
| Mar 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.08% |
| Mar 26, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -2.44% |
| Mar 25, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.82% |
| Mar 24, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.90% |
| Mar 23, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.42% |
| Mar 20, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -1.89% |
| Mar 19, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -0.37% |
| Mar 18, 2026 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -1.37% |
| Mar 17, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.15% |
| Mar 16, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 1.25% |
| Mar 13, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.72% |
| Mar 12, 2026 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -2.20% |
| Mar 11, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.09% |
| Mar 10, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.07% |
| Mar 9, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.05% |
| Mar 6, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.53% |
| Mar 5, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.28% |
| 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 | 84.88 | 84.88 | 84.88 | 84.88 | 76.38 | - |
| Dec 15, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 76.38 | -0.50% |
| Dec 12, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 76.76 | -1.54% |
| Dec 11, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 77.96 | 0.12% |
| Dec 10, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 77.87 | 0.55% |
| Dec 9, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 77.45 | -0.01% |
| Dec 8, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 77.46 | -0.27% |
| Dec 5, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 77.66 | 0.17% |
| Dec 4, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 77.53 | 0.09% |
| Dec 3, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 77.46 | 0.60% |
| Dec 2, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 77.00 | 0.42% |