American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.31
-0.27 (-0.36%)
Jun 20, 2025, 4:00 PM EDT
CGFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.05% |
| Jun 25, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.04% |
| Jun 24, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.72% |
| Jun 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.98% |
| Jun 20, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.36% |
| Jun 18, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.01% |
| Jun 17, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.83% |
| Jun 16, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.10% |
| Jun 13, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.19% |
| Jun 12, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.09% |
| Jun 11, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.13% |
| Jun 10, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.55% |
| Jun 9, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.18% |
| Jun 6, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.97% |
| Jun 5, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.33% |
| Jun 4, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.37% |
| Jun 3, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.42% |
| Jun 2, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.72% |
| May 30, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.04% |
| May 29, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.24% |
| May 28, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.40% |
| May 27, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 2.13% |
| May 23, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.71% |
| May 22, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.37% |
| May 21, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -1.65% |
| May 20, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.32% |
| May 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.16% |
| May 16, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.68% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.01% |
| May 14, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.30% |
| May 13, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 1.27% |
| May 12, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 3.80% |
| May 9, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.13% |
| May 8, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.73% |
| May 7, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.32% |
| May 6, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.18% |
| May 5, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -0.28% |
| May 2, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 2.18% |
| May 1, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.61% |
| Apr 30, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.06% |
| Apr 29, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.65% |
| Apr 28, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.15% |
| Apr 25, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.22% |
| Apr 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.54% |
| Apr 23, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 2.21% |
| Apr 22, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 2.68% |
| Apr 21, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -2.44% |
| Apr 17, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.06% |
| Apr 16, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -2.09% |
| Apr 15, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.06% |