American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.59
-0.21 (-0.27%)
Mar 5, 2026, 9:30 AM EST
CGFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.27% |
| Mar 4, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.00% |
| Mar 3, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -1.39% |
| Mar 2, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.10% |
| Feb 27, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.50% |
| Feb 26, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.42% |
| Feb 25, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.06% |
| Feb 24, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.96% |
| Feb 23, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -1.53% |
| Feb 20, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.70% |
| Feb 19, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.13% |
| Feb 18, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.77% |
| Feb 17, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.16% |
| Feb 13, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.10% |
| Feb 12, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -1.70% |
| Feb 11, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.35% |
| Feb 10, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.26% |
| Feb 9, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.81% |
| Feb 6, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 2.45% |
| Feb 5, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.79% |
| Feb 4, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.95% |
| Feb 3, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.83% |
| Feb 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.23% |
| Jan 30, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -1.24% |
| Jan 29, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.04% |
| Jan 28, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.22% |
| Jan 27, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.49% |
| Jan 26, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.25% |
| Jan 23, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.04% |
| Jan 22, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.66% |
| Jan 21, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 1.28% |
| Jan 20, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -2.18% |
| Jan 16, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.01% |
| Jan 15, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| Jan 14, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -1.05% |
| Jan 13, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.30% |
| Jan 12, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.06% |
| Jan 9, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.74% |
| Jan 8, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.47% |
| Jan 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.10% |
| Jan 6, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.99% |
| Jan 5, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.98% |
| Jan 2, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.53% |
| Dec 31, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.66% |
| Dec 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.06% |
| Dec 29, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.40% |
| Dec 26, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| Dec 24, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.29% |
| Dec 23, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.28% |
| Dec 22, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.86% |
| Dec 19, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 1.20% |
| Dec 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.26% |
| Dec 17, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -11.60% |
| Dec 16, 2025 | 77.73 | 77.73 | 77.73 | 86.45 | 77.73 | - |
| Dec 15, 2025 | 77.73 | 77.73 | 77.73 | 86.45 | 77.73 | -0.49% |
| Dec 12, 2025 | 78.11 | 78.11 | 78.11 | 86.88 | 78.11 | -1.54% |
| Dec 11, 2025 | 79.34 | 79.34 | 79.34 | 88.24 | 79.34 | 0.12% |
| Dec 10, 2025 | 79.24 | 79.24 | 79.24 | 88.13 | 79.24 | 0.55% |
| Dec 9, 2025 | 78.81 | 78.81 | 78.81 | 87.65 | 78.80 | -0.01% |
| Dec 8, 2025 | 78.81 | 78.81 | 78.81 | 87.66 | 78.81 | -0.26% |
| Dec 5, 2025 | 79.02 | 79.02 | 79.02 | 87.89 | 79.02 | 0.18% |
| Dec 4, 2025 | 78.88 | 78.88 | 78.88 | 87.73 | 78.88 | 0.08% |
| Dec 3, 2025 | 78.81 | 78.81 | 78.81 | 87.66 | 78.81 | 0.60% |
| Dec 2, 2025 | 78.35 | 78.35 | 78.35 | 87.14 | 78.35 | 0.43% |
| Dec 1, 2025 | 78.01 | 78.01 | 78.01 | 86.77 | 78.01 | -0.73% |
| Nov 28, 2025 | 78.59 | 78.59 | 78.59 | 87.41 | 78.59 | 0.63% |
| Nov 26, 2025 | 78.09 | 78.09 | 78.09 | 86.86 | 78.09 | 0.87% |
| Nov 25, 2025 | 77.42 | 77.42 | 77.42 | 86.11 | 77.42 | 1.13% |
| Nov 24, 2025 | 76.56 | 76.56 | 76.56 | 85.15 | 76.56 | 2.04% |
| Nov 21, 2025 | 75.03 | 75.03 | 75.03 | 83.45 | 75.03 | 0.77% |
| Nov 20, 2025 | 74.45 | 74.45 | 74.45 | 82.81 | 74.45 | -1.99% |
| Nov 19, 2025 | 75.96 | 75.96 | 75.96 | 84.49 | 75.96 | 0.54% |
| Nov 18, 2025 | 75.56 | 75.56 | 75.56 | 84.04 | 75.56 | -0.70% |
| Nov 17, 2025 | 76.09 | 76.09 | 76.09 | 84.63 | 76.09 | -0.86% |
| Nov 14, 2025 | 76.75 | 76.75 | 76.75 | 85.36 | 76.75 | -0.08% |
| Nov 13, 2025 | 76.81 | 76.81 | 76.81 | 85.43 | 76.81 | -2.19% |
| Nov 12, 2025 | 78.53 | 78.53 | 78.53 | 87.34 | 78.53 | -0.01% |
| Nov 11, 2025 | 78.54 | 78.54 | 78.54 | 87.35 | 78.53 | -0.15% |
| Nov 10, 2025 | 78.65 | 78.65 | 78.65 | 87.48 | 78.65 | 1.91% |
| Nov 7, 2025 | 77.18 | 77.18 | 77.18 | 85.84 | 77.18 | 0.14% |
| Nov 6, 2025 | 77.07 | 77.07 | 77.07 | 85.72 | 77.07 | -1.54% |
| Nov 5, 2025 | 78.27 | 78.27 | 78.27 | 87.06 | 78.27 | 0.58% |
| Nov 4, 2025 | 77.83 | 77.83 | 77.83 | 86.56 | 77.82 | -2.00% |
| Nov 3, 2025 | 79.42 | 79.42 | 79.42 | 88.33 | 79.42 | 0.18% |
| Oct 31, 2025 | 79.27 | 79.27 | 79.27 | 88.17 | 79.27 | 0.64% |
| Oct 30, 2025 | 78.77 | 78.77 | 78.77 | 87.61 | 78.77 | -1.66% |
| Oct 29, 2025 | 80.10 | 80.10 | 80.10 | 89.09 | 80.10 | 0.08% |
| Oct 28, 2025 | 80.04 | 80.04 | 80.04 | 89.02 | 80.04 | 0.09% |
| Oct 27, 2025 | 79.97 | 79.97 | 79.97 | 88.94 | 79.96 | 1.41% |
| Oct 24, 2025 | 78.85 | 78.85 | 78.85 | 87.70 | 78.85 | 0.69% |
| Oct 23, 2025 | 78.31 | 78.31 | 78.31 | 87.10 | 78.31 | 0.85% |
| Oct 22, 2025 | 77.65 | 77.65 | 77.65 | 86.37 | 77.65 | -0.97% |
| Oct 21, 2025 | 78.42 | 78.42 | 78.42 | 87.22 | 78.42 | 0.08% |
| Oct 20, 2025 | 78.36 | 78.36 | 78.36 | 87.15 | 78.36 | 1.28% |
| Oct 17, 2025 | 77.37 | 77.37 | 77.37 | 86.05 | 77.37 | 0.20% |
| Oct 16, 2025 | 77.21 | 77.21 | 77.21 | 85.88 | 77.21 | -0.61% |
| Oct 15, 2025 | 77.69 | 77.69 | 77.69 | 86.41 | 77.69 | 0.48% |
| Oct 14, 2025 | 77.32 | 77.32 | 77.32 | 86.00 | 77.32 | -0.36% |
| Oct 13, 2025 | 77.60 | 77.60 | 77.60 | 86.31 | 77.60 | 1.96% |
| Oct 10, 2025 | 76.11 | 76.11 | 76.11 | 84.65 | 76.11 | -3.07% |