Skip to main content
American Funds The Growth Fund of America® Class 529-F (CGFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.61
+0.25 (0.31%)
At close: Apr 27, 2026

CGFFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.6180.6180.6180.6180.610.31%
Apr 24, 202680.3680.3680.3680.3680.361.03%
Apr 23, 202679.5479.5479.5479.5479.54-1.00%
Apr 22, 202680.3480.3480.3480.3480.341.22%
Apr 21, 202679.3779.3779.3779.3779.37-0.80%
Apr 20, 202680.0180.0180.0180.0180.01-0.39%
Apr 17, 202680.3280.3280.3280.3280.321.35%
Apr 16, 202679.2579.2579.2579.2579.25-0.03%
Apr 15, 202679.2779.2779.2779.2779.271.10%
Apr 14, 202678.4178.4178.4178.4178.411.79%
Apr 13, 202677.0377.0377.0377.0377.031.60%
Apr 10, 202675.8275.8275.8275.8275.82-
Apr 9, 202675.8275.8275.8275.8275.820.49%
Apr 8, 202675.4575.4575.4575.4575.453.13%
Apr 7, 202673.1673.1673.1673.1673.160.12%
Apr 6, 202673.0773.0773.0773.0773.070.47%
Apr 2, 202672.7372.7372.7372.7372.73-0.34%
Apr 1, 202672.9872.9872.9872.9872.981.05%
Mar 31, 202672.2272.2272.2272.2272.223.56%
Mar 30, 202669.7469.7469.7469.7469.74-0.49%
Mar 27, 202670.0870.0870.0870.0870.08-2.07%
Mar 26, 202671.5671.5671.5671.5671.56-2.44%
Mar 25, 202673.3573.3573.3573.3573.350.82%
Mar 24, 202672.7572.7572.7572.7572.75-0.90%
Mar 23, 202673.4173.4173.4173.4173.411.42%
Mar 20, 202672.3872.3872.3872.3872.38-1.88%
Mar 19, 202673.7773.7773.7773.7773.77-0.36%
Mar 18, 202674.0474.0474.0474.0474.04-1.37%
Mar 17, 202675.0775.0775.0775.0775.070.15%
Mar 16, 202674.9674.9674.9674.9674.961.26%
Mar 13, 202674.0374.0374.0374.0374.03-0.72%
Mar 12, 202674.5774.5774.5774.5774.57-2.20%
Mar 11, 202676.2576.2576.2576.2576.250.11%
Mar 10, 202676.1776.1776.1776.1776.17-0.07%
Mar 9, 202676.2276.2276.2276.2276.221.06%
Mar 6, 202675.4275.4275.4275.4275.42-1.53%
Mar 5, 202676.5976.5976.5976.5976.59-0.27%
Mar 4, 202676.8076.8076.8076.8076.801.00%
Mar 3, 202676.0476.0476.0476.0476.04-1.39%
Mar 2, 202677.1177.1177.1177.1177.11-0.10%
Feb 27, 202677.1977.1977.1977.1977.19-0.50%
Feb 26, 202677.5877.5877.5877.5877.58-0.42%
Feb 25, 202677.9177.9177.9177.9177.911.06%
Feb 24, 202677.0977.0977.0977.0977.090.96%
Feb 23, 202676.3676.3676.3676.3676.36-1.53%
Feb 20, 202677.5577.5577.5577.5577.550.70%
Feb 19, 202677.0177.0177.0177.0177.01-0.13%
Feb 18, 202677.1177.1177.1177.1177.110.77%
Feb 17, 202676.5276.5276.5276.5276.520.16%
Feb 13, 202676.4076.4076.4076.4076.400.10%
Feb 12, 202676.3276.3276.3276.3276.32-1.70%
Feb 11, 202677.6477.6477.6477.6477.64-0.35%
Feb 10, 202677.9177.9177.9177.9177.91-0.26%
Feb 9, 202678.1178.1178.1178.1178.110.81%
Feb 6, 202677.4877.4877.4877.4877.482.45%
Feb 5, 202675.6375.6375.6375.6375.63-1.79%
Feb 4, 202677.0177.0177.0177.0177.01-0.95%
Feb 3, 202677.7577.7577.7577.7577.75-1.83%
Feb 2, 202679.2079.2079.2079.2079.200.23%
Jan 30, 202679.0279.0279.0279.0279.02-1.24%
Jan 29, 202680.0180.0180.0180.0180.010.04%
Jan 28, 202679.9879.9879.9879.9879.98-0.22%
Jan 27, 202680.1680.1680.1680.1680.160.49%
Jan 26, 202679.7779.7779.7779.7779.770.25%
Jan 23, 202679.5779.5779.5779.5779.570.04%
Jan 22, 202679.5479.5479.5479.5479.540.66%
Jan 21, 202679.0279.0279.0279.0279.021.28%
Jan 20, 202678.0278.0278.0278.0278.02-2.18%
Jan 16, 202679.7679.7679.7679.7679.76-0.01%
Jan 15, 202679.7779.7779.7779.7779.77-
Jan 14, 202679.7779.7779.7779.7779.77-1.05%
Jan 13, 202680.6280.6280.6280.6280.62-0.30%
Jan 12, 202680.8680.8680.8680.8680.860.06%
Jan 9, 202680.8180.8180.8180.8180.810.74%
Jan 8, 202680.2280.2280.2280.2280.22-0.47%
Jan 7, 202680.6080.6080.6080.6080.600.10%
Jan 6, 202680.5280.5280.5280.5280.520.99%
Jan 5, 202679.7379.7379.7379.7379.730.98%
Jan 2, 202678.9678.9678.9678.9678.960.53%
Dec 31, 202578.5478.5478.5478.5478.54-0.66%
Dec 30, 202579.0679.0679.0679.0679.06-0.06%
Dec 29, 202579.1179.1179.1179.1179.11-0.40%
Dec 26, 202579.4379.4379.4379.4379.43-
Dec 24, 202579.4379.4379.4379.4379.430.29%
Dec 23, 202579.2079.2079.2079.2079.200.28%
Dec 22, 202578.9878.9878.9878.9878.980.86%
Dec 19, 202578.3178.3178.3178.3178.311.20%
Dec 18, 202577.3877.3877.3877.3877.381.26%
Dec 17, 202576.4276.4276.4276.4276.42-11.60%
Dec 16, 202586.4586.4586.4586.4577.59-
Dec 15, 202586.4586.4586.4586.4577.59-0.49%
Dec 12, 202586.8886.8886.8886.8877.98-1.54%
Dec 11, 202588.2488.2488.2488.2479.200.12%
Dec 10, 202588.1388.1388.1388.1379.100.55%
Dec 9, 202587.6587.6587.6587.6578.67-0.01%
Dec 8, 202587.6687.6687.6687.6678.68-0.26%
Dec 5, 202587.8987.8987.8987.8978.880.18%
Dec 4, 202587.7387.7387.7387.7378.740.08%
Dec 3, 202587.6687.6687.6687.6678.680.60%
Dec 2, 202587.1487.1487.1487.1478.210.43%