The Growth Fund of America Class 529-C Shares (MF: CGFCX )

62.44 +0.57 (+0.92%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.92 22.92 22.92 22.92 0 -0.05(-0.22%)
Oct 30, 2003 22.97 22.97 22.97 22.97 0 +0.01(+0.04%)
Oct 29, 2003 22.96 22.96 22.96 22.96 0 +0.04(+0.17%)
Oct 28, 2003 22.92 22.92 22.92 22.92 0 +0.45(+2.00%)
Oct 27, 2003 22.47 22.47 22.47 22.47 0 +0.09(+0.40%)
Oct 24, 2003 22.38 22.38 22.38 22.38 0 -0.02(-0.09%)
Oct 23, 2003 22.40 22.40 22.40 22.40 0 -0.10(-0.44%)
Oct 22, 2003 22.50 22.50 22.50 22.50 0 -0.32(-1.40%)
Oct 21, 2003 22.82 22.82 22.82 22.82 0 +0.10(+0.44%)
Oct 20, 2003 22.72 22.72 22.72 22.72 0 +0.10(+0.44%)
Oct 17, 2003 22.62 22.62 22.62 22.62 0 -0.30(-1.31%)
Oct 16, 2003 22.92 22.92 22.92 22.92 0 +0.08(+0.35%)
Oct 15, 2003 22.84 22.84 22.84 22.84 0 -0.09(-0.39%)
Oct 14, 2003 22.93 22.93 22.93 22.93 0 +0.09(+0.39%)
Oct 13, 2003 22.84 22.84 22.84 22.84 0 +0.12(+0.53%)
Oct 10, 2003 22.72 22.72 22.72 22.72 0 +0.07(+0.31%)
Oct 09, 2003 22.65 22.65 22.65 22.65 0 +0.17(+0.76%)
Oct 08, 2003 22.48 22.48 22.48 22.48 0 -0.09(-0.40%)
Oct 07, 2003 22.57 22.57 22.57 22.57 0 +0.11(+0.49%)
Oct 06, 2003 22.46 22.46 22.46 22.46 0 +0.10(+0.45%)
Oct 03, 2003 22.36 22.36 22.36 22.36 0 +0.29(+1.31%)
Oct 02, 2003 22.07 22.07 22.07 22.07 0 +0.12(+0.55%)
Oct 01, 2003 21.95 21.95 21.95 21.95 0 +0.36(+1.67%)
Sep 30, 2003 21.59 21.59 21.59 21.59 0 -0.15(-0.69%)
Sep 29, 2003 21.74 21.74 21.74 21.74 0 +0.14(+0.65%)
Sep 26, 2003 21.60 21.60 21.60 21.60 0 -0.22(-1.01%)
Sep 25, 2003 21.82 21.82 21.82 21.82 0 -0.18(-0.82%)
Sep 24, 2003 22.00 22.00 22.00 22.00 0 -0.39(-1.74%)
Sep 23, 2003 22.39 22.39 22.39 22.39 0 +0.16(+0.72%)
Sep 22, 2003 22.23 22.23 22.23 22.23 0 -0.33(-1.46%)
Sep 19, 2003 22.56 22.56 22.56 22.56 0 -0.08(-0.35%)
Sep 18, 2003 22.64 22.64 22.64 22.64 0 +0.18(+0.80%)
Sep 17, 2003 22.46 22.46 22.46 22.46 0 +0.02(+0.09%)
Sep 16, 2003 22.44 22.44 22.44 22.44 0 +0.34(+1.54%)
Sep 15, 2003 22.10 22.10 22.10 22.10 0 -0.13(-0.58%)
Sep 12, 2003 22.23 22.23 22.23 22.23 0 +0.03(+0.14%)
Sep 11, 2003 22.20 22.20 22.20 22.20 0 +0.09(+0.41%)
Sep 10, 2003 22.11 22.11 22.11 22.11 0 -0.34(-1.51%)
Sep 09, 2003 22.45 22.45 22.45 22.45 0 -0.19(-0.84%)
Sep 08, 2003 22.64 22.64 22.64 22.64 0 +0.25(+1.12%)
Sep 05, 2003 22.39 22.39 22.39 22.39 0 -0.03(-0.13%)
Sep 04, 2003 22.42 22.42 22.42 22.42 0 +0.06(+0.27%)
Sep 03, 2003 22.36 22.36 22.36 22.36 0 -0.02(-0.09%)
Sep 02, 2003 22.38 22.38 22.38 22.38 0 +0.17(+0.77%)
Aug 29, 2003 22.21 22.21 22.21 22.21 0 +0.14(+0.63%)
Aug 28, 2003 22.07 22.07 22.07 22.07 0 +0.20(+0.91%)
Aug 27, 2003 21.87 21.87 21.87 21.87 0 +0.15(+0.69%)
Aug 26, 2003 21.72 21.72 21.72 21.72 0 +0.03(+0.14%)
Aug 25, 2003 21.69 21.69 21.69 21.69 0 -0.05(-0.23%)
Aug 22, 2003 21.74 21.74 21.74 21.74 0 -0.15(-0.69%)
Aug 21, 2003 21.89 21.89 21.89 21.89 0 +0.19(+0.88%)
Aug 20, 2003 21.70 21.70 21.70 21.70 0 -0.03(-0.14%)
Aug 19, 2003 21.73 21.73 21.73 21.73 0 +0.16(+0.74%)
Aug 18, 2003 21.57 21.57 21.57 21.57 0 +0.28(+1.32%)
Aug 15, 2003 21.29 21.29 21.29 21.29 0 +0.03(+0.14%)
Aug 14, 2003 21.26 21.26 21.26 21.26 0 +0.09(+0.43%)
Aug 13, 2003 21.17 21.17 21.17 21.17 0 -0.01(-0.05%)
Aug 12, 2003 21.18 21.18 21.18 21.18 0 +0.20(+0.95%)
Aug 11, 2003 20.98 20.98 20.98 20.98 0 +0.15(+0.72%)
Aug 08, 2003 20.83 20.83 20.83 20.83 0 +0.02(+0.10%)
Aug 07, 2003 20.81 20.81 20.81 20.81 0 +0.05(+0.24%)
Aug 06, 2003 20.76 20.76 20.76 20.76 0 -0.05(-0.24%)
Aug 05, 2003 20.81 20.81 20.81 20.81 0 -0.35(-1.65%)
Aug 04, 2003 21.16 21.16 21.16 21.16 0 -0.04(-0.19%)
Aug 01, 2003 21.20 21.20 21.20 21.20 0 -0.12(-0.56%)
Jul 31, 2003 21.32 21.32 21.32 21.32 0 +0.12(+0.57%)
Jul 30, 2003 21.20 21.20 21.20 21.20 0 -0.15(-0.70%)
Jul 29, 2003 21.35 21.35 21.35 21.35 0 -0.16(-0.74%)
Jul 28, 2003 21.51 21.51 21.51 21.51 0 +0.10(+0.47%)
Jul 25, 2003 21.41 21.41 21.41 21.41 0 +0.29(+1.37%)
Jul 24, 2003 21.12 21.12 21.12 21.12 0 -0.05(-0.24%)
Jul 23, 2003 21.17 21.17 21.17 21.17 0 +0.01(+0.05%)
Jul 22, 2003 21.16 21.16 21.16 21.16 0 +0.17(+0.81%)
Jul 21, 2003 20.99 20.99 20.99 20.99 0 -0.19(-0.90%)
Jul 18, 2003 21.18 21.18 21.18 21.18 0 +0.13(+0.62%)
Jul 17, 2003 21.05 21.05 21.05 21.05 0 -0.37(-1.73%)
Jul 16, 2003 21.42 21.42 21.42 21.42 0 -0.10(-0.46%)
Jul 15, 2003 21.52 21.52 21.52 21.52 0 -0.13(-0.60%)
Jul 14, 2003 21.65 21.65 21.65 21.65 0 +0.20(+0.93%)
Jul 11, 2003 21.45 21.45 21.45 21.45 0 +0.13(+0.61%)
Jul 10, 2003 21.32 21.32 21.32 21.32 0 -0.31(-1.43%)
Jul 09, 2003 21.63 21.63 21.63 21.63 0 -0.11(-0.51%)
Jul 08, 2003 21.74 21.74 21.74 21.74 0 +0.14(+0.65%)
Jul 07, 2003 21.60 21.60 21.60 21.60 0 +0.48(+2.27%)
Jul 03, 2003 21.12 21.12 21.12 21.12 0 -0.10(-0.47%)
Jul 02, 2003 21.22 21.22 21.22 21.22 0 +0.23(+1.10%)
Jul 01, 2003 20.99 20.99 20.99 20.99 0 +0.11(+0.53%)
Jun 30, 2003 20.88 20.88 20.88 20.88 0 -0.01(-0.05%)
Jun 27, 2003 20.89 20.89 20.89 20.89 0 -0.11(-0.52%)
Jun 26, 2003 21.00 21.00 21.00 21.00 0 +0.24(+1.16%)
Jun 25, 2003 20.76 20.76 20.76 20.76 0 -0.06(-0.29%)
Jun 24, 2003 20.82 20.82 20.82 20.82 0 -0.02(-0.10%)
Jun 23, 2003 20.84 20.84 20.84 20.84 0 -0.30(-1.42%)
Jun 20, 2003 21.14 21.14 21.14 21.14 0 -0.05(-0.24%)
Jun 19, 2003 21.19 21.19 21.19 21.19 0 -0.31(-1.44%)
Jun 18, 2003 21.50 21.50 21.50 21.50 0 +0.03(+0.14%)
Jun 17, 2003 21.47 21.47 21.47 21.47 0 +0.04(+0.19%)
Jun 16, 2003 21.43 21.43 21.43 21.43 0 +0.38(+1.81%)
Jun 13, 2003 21.05 21.05 21.05 21.05 0 -0.21(-0.99%)
Jun 12, 2003 21.26 21.26 21.26 21.26 0 +0.03(+0.14%)
Jun 11, 2003 21.23 21.23 21.23 21.23 0 +0.27(+1.29%)
Jun 10, 2003 20.96 20.96 20.96 20.96 0 +0.16(+0.77%)
Jun 09, 2003 20.80 20.80 20.80 20.80 0 -0.29(-1.38%)
Jun 06, 2003 21.09 21.09 21.09 21.09 0 -0.10(-0.47%)
Jun 05, 2003 21.19 21.19 21.19 21.19 0 +0.14(+0.67%)
Jun 04, 2003 21.05 21.05 21.05 21.05 0 +0.34(+1.64%)
Jun 03, 2003 20.71 20.71 20.71 20.71 0 +0.02(+0.10%)
Jun 02, 2003 20.69 20.69 20.69 20.69 0 +0.06(+0.29%)
May 30, 2003 20.63 20.63 20.63 20.63 0 +0.28(+1.38%)
May 29, 2003 20.35 20.35 20.35 20.35 0 +0.01(+0.05%)
May 28, 2003 20.34 20.34 20.34 20.34 0 +0.04(+0.20%)
May 27, 2003 20.30 20.30 20.30 20.30 0 +0.39(+1.96%)
May 23, 2003 19.91 19.91 19.91 19.91 0 +0.06(+0.30%)
May 22, 2003 19.85 19.85 19.85 19.85 0 +0.40(+2.06%)
May 20, 2003 19.45 19.45 19.45 19.45 0 -0.06(-0.31%)
May 19, 2003 19.51 19.51 19.51 19.51 0 -0.51(-2.55%)
May 16, 2003 20.02 20.02 20.02 20.02 0 +0.02(+0.10%)
May 15, 2003 20.00 20.00 20.00 20.00 0 +0.14(+0.70%)
May 14, 2003 19.86 19.86 19.86 19.86 0 -0.06(-0.30%)
May 13, 2003 19.92 19.92 19.92 19.92 0 -0.01(-0.05%)
May 12, 2003 19.93 19.93 19.93 19.93 0 +0.25(+1.27%)
May 09, 2003 19.68 19.68 19.68 19.68 0 +0.24(+1.23%)
May 08, 2003 19.44 19.44 19.44 19.44 0 -0.21(-1.07%)
May 07, 2003 19.65 19.65 19.65 19.65 0 -0.12(-0.61%)
May 06, 2003 19.77 19.77 19.77 19.77 0 +0.14(+0.71%)
May 05, 2003 19.63 19.63 19.63 19.63 0 +0.02(+0.10%)
May 02, 2003 19.61 19.61 19.61 19.61 0 +0.28(+1.45%)
May 01, 2003 19.33 19.33 19.33 19.33 0 +0.03(+0.16%)
Apr 30, 2003 19.30 19.30 19.30 19.30 0 -0.03(-0.16%)
Apr 29, 2003 19.33 19.33 19.33 19.33 0 +0.14(+0.73%)
Apr 28, 2003 19.19 19.19 19.19 19.19 0 +0.28(+1.48%)
Apr 25, 2003 18.91 18.91 18.91 18.91 0 -0.30(-1.56%)
Apr 24, 2003 19.21 19.21 19.21 19.21 0 -0.15(-0.77%)
Apr 23, 2003 19.36 19.36 19.36 19.36 0 +0.15(+0.78%)
Apr 22, 2003 19.21 19.21 19.21 19.21 0 +0.30(+1.59%)
Apr 21, 2003 18.91 18.91 18.91 18.91 0 +0.05(+0.27%)
Apr 17, 2003 18.86 18.86 18.86 18.86 0 +0.32(+1.73%)
Apr 16, 2003 18.54 18.54 18.54 18.54 0 -0.09(-0.48%)
Apr 15, 2003 18.63 18.63 18.63 18.63 0 +0.11(+0.59%)
Apr 14, 2003 18.52 18.52 18.52 18.52 0 +0.27(+1.48%)
Apr 11, 2003 18.25 18.25 18.25 18.25 0 -0.06(-0.33%)
Apr 10, 2003 18.31 18.31 18.31 18.31 0 +0.08(+0.44%)
Apr 09, 2003 18.23 18.23 18.23 18.23 0 -0.19(-1.03%)
Apr 08, 2003 18.42 18.42 18.42 18.42 0 -0.09(-0.49%)
Apr 07, 2003 18.51 18.51 18.51 18.51 0 +0.13(+0.71%)
Apr 04, 2003 18.38 18.38 18.38 18.38 0 -0.02(-0.11%)
Apr 03, 2003 18.40 18.40 18.40 18.40 0 -0.05(-0.27%)
Apr 02, 2003 18.45 18.45 18.45 18.45 0 +0.46(+2.56%)
Apr 01, 2003 17.99 17.99 17.99 17.99 0 +0.14(+0.78%)
Mar 31, 2003 17.85 17.85 17.85 17.85 0 -0.34(-1.87%)
Mar 28, 2003 18.19 18.19 18.19 18.19 0 -0.10(-0.55%)
Mar 27, 2003 18.29 18.29 18.29 18.29 0 -0.03(-0.16%)
Mar 26, 2003 18.32 18.32 18.32 18.32 0 -0.02(-0.11%)
Mar 25, 2003 18.34 18.34 18.34 18.34 0 +0.22(+1.21%)
Mar 24, 2003 18.12 18.12 18.12 18.12 0 -0.59(-3.15%)
Mar 21, 2003 18.71 18.71 18.71 18.71 0 +0.33(+1.80%)
Mar 20, 2003 18.38 18.38 18.38 18.38 0 +0.11(+0.60%)
Mar 19, 2003 18.27 18.27 18.27 18.27 0 +0.05(+0.27%)
Mar 18, 2003 18.22 18.22 18.22 18.22 0 +0.08(+0.44%)
Mar 17, 2003 18.14 18.14 18.14 18.14 0 +0.54(+3.07%)
Mar 14, 2003 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Mar 13, 2003 17.60 17.60 17.60 17.60 0 +0.55(+3.23%)
Mar 12, 2003 17.05 17.05 17.05 17.05 0 +0.05(+0.29%)
Mar 11, 2003 17.00 17.00 17.00 17.00 0 -0.18(-1.05%)
Mar 10, 2003 17.18 17.18 17.18 17.18 0 -0.34(-1.94%)
Mar 07, 2003 17.52 17.52 17.52 17.52 0 +0.10(+0.57%)
Mar 06, 2003 17.42 17.42 17.42 17.42 0 -0.12(-0.68%)
Mar 05, 2003 17.54 17.54 17.54 17.54 0 +0.09(+0.52%)
Mar 04, 2003 17.45 17.45 17.45 17.45 0 -0.24(-1.36%)
Mar 03, 2003 17.69 17.69 17.69 17.69 0 -0.12(-0.67%)
Feb 28, 2003 17.81 17.81 17.81 17.81 0 +0.17(+0.96%)
Feb 27, 2003 17.64 17.64 17.64 17.64 0 +0.17(+0.97%)
Feb 26, 2003 17.47 17.47 17.47 17.47 0 -0.16(-0.91%)
Feb 25, 2003 17.63 17.63 17.63 17.63 0 +0.04(+0.23%)
Feb 24, 2003 17.59 17.59 17.59 17.59 0 -0.23(-1.29%)
Feb 21, 2003 17.82 17.82 17.82 17.82 0 +0.20(+1.14%)
Feb 20, 2003 17.62 17.62 17.62 17.62 0 -0.09(-0.51%)
Feb 19, 2003 17.71 17.71 17.71 17.71 0 -0.12(-0.67%)
Feb 18, 2003 17.83 17.83 17.83 17.83 0 +0.38(+2.18%)
Feb 14, 2003 17.45 17.45 17.45 17.45 0 +0.32(+1.87%)
Feb 13, 2003 17.13 17.13 17.13 17.13 0 -0.13(-0.75%)
Feb 12, 2003 17.26 17.26 17.26 17.26 0 -0.19(-1.09%)
Feb 11, 2003 17.45 17.45 17.45 17.45 0 -0.02(-0.11%)
Feb 10, 2003 17.47 17.47 17.47 17.47 0 +0.08(+0.46%)
Feb 07, 2003 17.39 17.39 17.39 17.39 0 -0.17(-0.97%)
Feb 06, 2003 17.56 17.56 17.56 17.56 0 -0.12(-0.68%)
Feb 05, 2003 17.68 17.68 17.68 17.68 0 -0.05(-0.28%)
Feb 04, 2003 17.73 17.73 17.73 17.73 0 -0.24(-1.34%)
Feb 03, 2003 17.97 17.97 17.97 17.97 0 +0.01(+0.06%)
Jan 31, 2003 17.96 17.96 17.96 17.96 0 +0.13(+0.73%)
Jan 30, 2003 17.83 17.83 17.83 17.83 0 -0.39(-2.14%)
Jan 29, 2003 18.22 18.22 18.22 18.22 0 +0.10(+0.55%)
Jan 28, 2003 18.12 18.12 18.12 18.12 0 +0.15(+0.83%)
Jan 27, 2003 17.97 17.97 17.97 17.97 0 -0.26(-1.43%)
Jan 24, 2003 18.23 18.23 18.23 18.23 0 -0.41(-2.20%)
Jan 23, 2003 18.64 18.64 18.64 18.64 0 +0.25(+1.36%)
Jan 22, 2003 18.39 18.39 18.39 18.39 0 -0.15(-0.81%)
Jan 21, 2003 18.54 18.54 18.54 18.54 0 -0.30(-1.59%)
Jan 17, 2003 18.84 18.84 18.84 18.84 0 -0.34(-1.77%)
Jan 16, 2003 19.18 19.18 19.18 19.18 0 -0.08(-0.42%)
Jan 15, 2003 19.26 19.26 19.26 19.26 0 -0.17(-0.87%)
Jan 14, 2003 19.43 19.43 19.43 19.43 0 +0.09(+0.47%)
Jan 13, 2003 19.34 19.34 19.34 19.34 0 -0.02(-0.10%)
Jan 10, 2003 19.36 19.36 19.36 19.36 0 +0.10(+0.52%)
Jan 09, 2003 19.26 19.26 19.26 19.26 0 +0.35(+1.85%)
Jan 08, 2003 18.91 18.91 18.91 18.91 0 -0.20(-1.05%)
Jan 07, 2003 19.11 19.11 19.11 19.11 0 -0.05(-0.26%)
Jan 06, 2003 19.16 19.16 19.16 19.16 0 +0.27(+1.43%)
Jan 03, 2003 18.89 18.89 18.89 18.89 0 +0.02(+0.11%)
Jan 02, 2003 18.87 18.87 18.87 18.87 0 +0.52(+2.83%)
Dec 31, 2002 18.35 18.35 18.35 18.35 0 +0.07(+0.38%)
Dec 30, 2002 18.28 18.28 18.28 18.28 0 +0.01(+0.05%)
Dec 27, 2002 18.27 18.27 18.27 18.27 0 -0.28(-1.51%)
Dec 26, 2002 18.55 18.55 18.55 18.55 0 -0.04(-0.22%)
Dec 24, 2002 18.59 18.59 18.59 18.59 0 -0.08(-0.43%)
Dec 23, 2002 18.67 18.67 18.67 18.67 0 +0.07(+0.38%)
Dec 20, 2002 18.60 18.60 18.60 18.60 0 +0.14(+0.76%)
Dec 19, 2002 18.46 18.46 18.46 18.46 0 -0.11(-0.59%)
Dec 18, 2002 18.57 18.57 18.57 18.57 0 -0.30(-1.59%)
Dec 17, 2002 18.87 18.87 18.87 18.87 0 -0.10(-0.53%)
Dec 16, 2002 18.97 18.97 18.97 18.97 0 +0.35(+1.88%)
Dec 13, 2002 18.62 18.62 18.62 18.62 0 -0.31(-1.64%)
Dec 12, 2002 18.93 18.93 18.93 18.93 0 -0.02(-0.11%)
Dec 11, 2002 18.95 18.95 18.95 18.95 0 -0.01(-0.05%)
Dec 10, 2002 18.96 18.96 18.96 18.96 0 +0.24(+1.28%)
Dec 09, 2002 18.72 18.72 18.72 18.72 0 -0.49(-2.55%)
Dec 06, 2002 19.21 19.21 19.21 19.21 0 +0.02(+0.10%)
Dec 05, 2002 19.19 19.19 19.19 19.19 0 -0.14(-0.72%)
Dec 04, 2002 19.33 19.33 19.33 19.33 0 -0.15(-0.77%)
Dec 03, 2002 19.48 19.48 19.48 19.48 0 -0.45(-2.26%)
Dec 02, 2002 19.93 19.93 19.93 19.93 0 +0.05(+0.25%)
Nov 29, 2002 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Nov 27, 2002 19.88 19.88 19.88 19.88 0 +0.57(+2.95%)
Nov 26, 2002 19.31 19.31 19.31 19.31 0 -0.46(-2.33%)
Nov 25, 2002 19.77 19.77 19.77 19.77 0 +0.10(+0.51%)
Nov 22, 2002 19.67 19.67 19.67 19.67 0 -0.02(-0.10%)
Nov 21, 2002 19.69 19.69 19.69 19.69 0 +0.51(+2.66%)
Nov 20, 2002 19.18 19.18 19.18 19.18 0 +0.29(+1.54%)
Nov 19, 2002 18.89 18.89 18.89 18.89 0 -0.14(-0.74%)
Nov 18, 2002 19.03 19.03 19.03 19.03 0 -0.15(-0.78%)
Nov 15, 2002 19.18 19.18 19.18 19.18 0 +0.10(+0.52%)
Nov 14, 2002 19.08 19.08 19.08 19.08 0 +0.44(+2.36%)
Nov 13, 2002 18.64 18.64 18.64 18.64 0 +0.01(+0.05%)
Nov 12, 2002 18.63 18.63 18.63 18.63 0 +0.18(+0.98%)
Nov 11, 2002 18.45 18.45 18.45 18.45 0 -0.38(-2.02%)
Nov 08, 2002 18.83 18.83 18.83 18.83 0 -0.15(-0.79%)
Nov 07, 2002 18.98 18.98 18.98 18.98 0 -0.45(-2.32%)
Nov 06, 2002 19.43 19.43 19.43 19.43 0 +0.22(+1.15%)
Nov 05, 2002 19.21 19.21 19.21 19.21 0 +0.08(+0.42%)
Nov 04, 2002 19.13 19.13 19.13 19.13 0 +0.24(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.