The Growth Fund of America Class 529-F-1 Shares (MF: CGFFX )

69.40 +0.20 (+0.29%)
Daily Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.85 28.47 28.47 28.47 0 -0.38(-1.32%)
Apr 29, 2010 28.49 28.85 28.85 28.85 0 +0.36(+1.26%)
Apr 28, 2010 28.49 28.49 28.49 28.49 0 +0.10(+0.35%)
Apr 27, 2010 29.07 28.39 28.39 28.39 0 -0.68(-2.34%)
Apr 26, 2010 29.16 29.07 29.07 29.07 0 -0.09(-0.31%)
Apr 23, 2010 28.96 29.16 29.16 29.16 0 +0.20(+0.69%)
Apr 22, 2010 28.92 28.96 28.96 28.96 0 +0.04(+0.14%)
Apr 21, 2010 28.92 28.92 28.92 28.92 0 -0.07(-0.24%)
Apr 20, 2010 28.77 28.99 28.99 28.99 0 +0.22(+0.76%)
Apr 19, 2010 28.77 28.77 28.77 28.77 0 +0.04(+0.14%)
Apr 16, 2010 29.23 28.73 28.73 28.73 0 -0.50(-1.71%)
Apr 15, 2010 29.21 29.23 29.23 29.23 0 +0.02(+0.07%)
Apr 14, 2010 29.21 29.21 29.21 29.21 0 +0.31(+1.07%)
Apr 13, 2010 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Apr 12, 2010 28.85 28.90 28.90 28.90 0 +0.05(+0.17%)
Apr 09, 2010 28.67 28.85 28.85 28.85 0 +0.18(+0.63%)
Apr 08, 2010 28.67 28.67 28.67 28.67 0 +0.09(+0.31%)
Apr 07, 2010 28.72 28.58 28.58 28.58 0 -0.14(-0.49%)
Apr 06, 2010 28.71 28.72 28.72 28.72 0 +0.01(+0.03%)
Apr 05, 2010 28.71 28.71 28.71 28.71 0 +0.20(+0.70%)
Apr 01, 2010 28.51 28.51 28.51 0 +0.23(+0.81%)
Mar 31, 2010 28.30 28.28 28.28 28.28 0 -0.02(-0.07%)
Mar 30, 2010 28.27 28.30 28.30 28.30 0 +0.03(+0.11%)
Mar 29, 2010 28.08 28.27 28.27 28.27 0 +0.19(+0.68%)
Mar 26, 2010 28.04 28.08 28.08 28.08 0 +0.04(+0.14%)
Mar 25, 2010 28.11 28.04 28.04 28.04 0 -0.07(-0.25%)
Mar 24, 2010 28.29 28.11 28.11 28.11 0 -0.18(-0.64%)
Mar 23, 2010 28.12 28.29 28.29 28.29 0 +0.17(+0.60%)
Mar 22, 2010 28.12 28.12 28.12 28.12 0 +0.12(+0.43%)
Mar 19, 2010 28.15 28.00 28.00 28.00 0 -0.15(-0.53%)
Mar 18, 2010 28.21 28.15 28.15 28.15 0 -0.06(-0.21%)
Mar 17, 2010 28.05 28.21 28.21 28.21 0 +0.16(+0.57%)
Mar 16, 2010 27.85 28.05 28.05 28.05 0 +0.20(+0.72%)
Mar 15, 2010 27.85 27.85 27.85 27.85 0 -0.08(-0.29%)
Mar 12, 2010 27.93 27.93 27.93 27.93 0 +0.01(+0.04%)
Mar 11, 2010 27.82 27.92 27.92 27.92 0 +0.10(+0.36%)
Mar 10, 2010 27.68 27.82 27.82 27.82 0 +0.14(+0.51%)
Mar 09, 2010 27.65 27.68 27.68 27.68 0 +0.03(+0.11%)
Mar 08, 2010 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 05, 2010 27.65 27.65 27.65 27.65 0 +0.40(+1.47%)
Mar 04, 2010 27.25 27.25 27.25 27.25 0 +0.03(+0.11%)
Mar 03, 2010 27.22 27.22 27.22 27.22 0 +0.08(+0.29%)
Mar 02, 2010 27.14 27.14 27.14 27.14 0 +0.12(+0.44%)
Mar 01, 2010 27.02 27.02 27.02 27.02 0 +0.30(+1.12%)
Feb 26, 2010 26.72 26.72 26.72 26.72 0 +0.09(+0.34%)
Feb 25, 2010 26.63 26.63 26.63 26.63 0 -0.07(-0.26%)
Feb 24, 2010 26.70 26.70 26.70 26.70 0 +0.21(+0.79%)
Feb 23, 2010 26.49 26.49 26.49 26.49 0 -0.38(-1.41%)
Feb 22, 2010 26.87 26.87 26.87 26.87 0 -0.02(-0.07%)
Feb 19, 2010 26.89 26.89 26.89 26.89 0 +0.04(+0.15%)
Feb 18, 2010 26.85 26.85 26.85 26.85 0 +0.17(+0.64%)
Feb 17, 2010 26.68 26.68 26.68 26.68 0 +0.12(+0.45%)
Feb 16, 2010 26.55 26.56 26.56 26.56 0 +0.46(+1.76%)
Feb 12, 2010 26.10 26.10 26.10 0 -0.05(-0.19%)
Feb 11, 2010 26.15 26.15 26.15 26.15 0 +0.34(+1.32%)
Feb 10, 2010 25.81 25.81 25.81 25.81 0 -0.10(-0.39%)
Feb 09, 2010 25.91 25.91 25.91 25.91 0 +0.36(+1.41%)
Feb 08, 2010 25.55 25.55 25.55 25.55 0 -0.19(-0.74%)
Feb 05, 2010 25.74 25.74 25.74 25.74 0 +0.04(+0.16%)
Feb 04, 2010 25.70 25.70 25.70 25.70 0 -0.84(-3.17%)
Feb 03, 2010 26.54 26.54 26.54 26.54 0 -0.07(-0.26%)
Feb 02, 2010 26.61 26.61 26.61 26.61 0 +0.28(+1.06%)
Feb 01, 2010 26.33 26.33 26.33 26.33 0 +0.39(+1.50%)
Jan 29, 2010 25.94 25.94 25.94 25.94 0 -0.30(-1.14%)
Jan 28, 2010 26.55 26.24 26.24 26.24 0 -0.31(-1.17%)
Jan 27, 2010 26.48 26.55 26.55 26.55 0 +0.07(+0.26%)
Jan 26, 2010 26.48 26.48 26.48 26.48 0 -0.11(-0.41%)
Jan 25, 2010 26.59 26.59 26.59 26.59 0 +0.10(+0.38%)
Jan 22, 2010 26.49 26.49 26.49 26.49 0 -0.58(-2.14%)
Jan 21, 2010 27.50 27.07 27.07 27.07 0 -0.43(-1.56%)
Jan 20, 2010 27.50 27.50 27.50 27.50 0 -0.35(-1.26%)
Jan 19, 2010 27.85 27.85 27.85 27.85 0 +0.28(+1.02%)
Jan 15, 2010 27.57 27.57 27.57 0 -0.32(-1.15%)
Jan 14, 2010 27.89 27.89 27.89 27.89 0 +0.10(+0.36%)
Jan 13, 2010 27.57 27.79 27.79 27.79 0 +0.22(+0.80%)
Jan 12, 2010 27.57 27.57 27.57 27.57 0 -0.32(-1.15%)
Jan 11, 2010 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Jan 08, 2010 27.89 27.89 27.89 27.89 0 +0.17(+0.61%)
Jan 07, 2010 27.72 27.72 27.72 27.72 0 +0.01(+0.04%)
Jan 06, 2010 27.71 27.71 27.71 27.71 0 +0.05(+0.18%)
Jan 05, 2010 27.66 27.66 27.66 27.66 0 +0.07(+0.25%)
Jan 04, 2010 27.59 27.59 27.59 27.59 0 +0.46(+1.70%)
Dec 31, 2009 27.13 27.13 27.13 0 -0.20(-0.73%)
Dec 30, 2009 27.35 27.33 27.33 27.33 0 -0.02(-0.07%)
Dec 29, 2009 27.35 27.35 27.35 27.35 0 -0.02(-0.07%)
Dec 28, 2009 27.34 27.37 27.37 27.37 0 +0.03(+0.11%)
Dec 24, 2009 27.34 27.34 27.34 27.34 0 +0.13(+0.48%)
Dec 23, 2009 27.07 27.21 27.21 27.21 0 +0.14(+0.52%)
Dec 22, 2009 26.95 27.07 27.07 27.07 0 +0.12(+0.45%)
Dec 21, 2009 26.98 26.95 26.95 26.95 0 -0.03(-0.11%)
Dec 18, 2009 26.98 26.98 26.98 26.98 0 +0.19(+0.71%)
Dec 17, 2009 26.79 26.79 26.79 26.79 0 -0.38(-1.40%)
Dec 16, 2009 27.17 27.17 27.17 27.17 0 +0.10(+0.37%)
Dec 15, 2009 27.07 27.07 27.07 27.07 0 -0.13(-0.48%)
Dec 14, 2009 27.20 27.20 27.20 27.20 0 +0.27(+1.00%)
Dec 11, 2009 26.89 26.93 26.93 26.93 0 +0.04(+0.15%)
Dec 10, 2009 26.89 26.89 26.89 26.89 0 +0.17(+0.64%)
Dec 09, 2009 26.63 26.72 26.72 26.72 0 +0.09(+0.34%)
Dec 08, 2009 26.96 26.63 26.63 26.63 0 -0.33(-1.22%)
Dec 07, 2009 27.02 26.96 26.96 26.96 0 -0.06(-0.22%)
Dec 04, 2009 26.96 27.02 27.02 27.02 0 +0.06(+0.22%)
Dec 03, 2009 26.96 26.96 26.96 26.96 0 -0.17(-0.63%)
Dec 02, 2009 27.13 27.13 27.13 27.13 0 +0.03(+0.11%)
Dec 01, 2009 27.10 27.10 27.10 27.10 0 +0.42(+1.57%)
Nov 30, 2009 26.68 26.68 26.68 26.68 0 +0.04(+0.15%)
Nov 27, 2009 26.64 26.64 26.64 26.64 0 -0.45(-1.66%)
Nov 25, 2009 27.09 27.09 27.09 27.09 0 +0.16(+0.59%)
Nov 24, 2009 26.93 26.93 26.93 26.93 0 -0.05(-0.19%)
Nov 23, 2009 26.98 26.98 26.98 26.98 0 +0.33(+1.24%)
Nov 20, 2009 26.65 26.65 26.65 26.65 0 -0.13(-0.49%)
Nov 19, 2009 26.78 26.78 26.78 26.78 0 -0.34(-1.25%)
Nov 18, 2009 27.12 27.12 27.12 27.12 0 -0.04(-0.15%)
Nov 17, 2009 27.16 27.16 27.16 27.16 0 +0.02(+0.07%)
Nov 16, 2009 27.14 27.14 27.14 27.14 0 +0.38(+1.42%)
Nov 13, 2009 26.76 26.76 26.76 26.76 0 +0.19(+0.72%)
Nov 12, 2009 26.57 26.57 26.57 26.57 0 -0.26(-0.97%)
Nov 11, 2009 26.83 26.83 26.83 26.83 0 +0.14(+0.52%)
Nov 10, 2009 26.73 26.69 26.69 26.69 0 -0.04(-0.15%)
Nov 09, 2009 26.73 26.73 26.73 26.73 0 +0.58(+2.22%)
Nov 06, 2009 26.15 26.15 26.15 26.15 0 +0.05(+0.19%)
Nov 05, 2009 26.10 26.10 26.10 26.10 0 +0.44(+1.71%)
Nov 04, 2009 25.54 25.66 25.66 25.66 0 +0.12(+0.47%)
Nov 03, 2009 25.54 25.54 25.54 25.54 0 +0.13(+0.51%)
Nov 02, 2009 25.41 25.41 25.41 25.41 0 +0.14(+0.55%)
Oct 30, 2009 25.93 25.27 25.27 25.27 0 -0.66(-2.55%)
Oct 29, 2009 25.41 25.93 25.93 25.93 0 +0.52(+2.05%)
Oct 28, 2009 25.99 25.41 25.41 25.41 0 -0.58(-2.23%)
Oct 27, 2009 25.99 25.99 25.99 25.99 0 -0.16(-0.61%)
Oct 26, 2009 26.44 26.15 26.15 26.15 0 -0.29(-1.10%)
Oct 23, 2009 26.44 26.44 26.44 26.44 0 -0.29(-1.08%)
Oct 22, 2009 26.55 26.73 26.73 26.73 0 +0.18(+0.68%)
Oct 21, 2009 26.71 26.55 26.55 26.55 0 -0.16(-0.60%)
Oct 20, 2009 26.71 26.71 26.71 26.71 0 -0.19(-0.71%)
Oct 19, 2009 26.90 26.90 26.90 26.90 0 +0.25(+0.94%)
Oct 16, 2009 26.65 26.65 26.65 26.65 0 -0.14(-0.52%)
Oct 15, 2009 26.79 26.79 26.79 26.79 0 +0.03(+0.11%)
Oct 14, 2009 26.76 26.76 26.76 26.76 0 +0.45(+1.71%)
Oct 13, 2009 26.31 26.31 26.31 26.31 0 -0.02(-0.08%)
Oct 12, 2009 26.33 26.33 26.33 26.33 0 +0.11(+0.42%)
Oct 09, 2009 26.22 26.22 26.22 26.22 0 +0.07(+0.27%)
Oct 08, 2009 25.64 26.15 26.15 26.15 0 +0.27(+1.04%)
Oct 07, 2009 25.88 25.88 25.88 25.88 0 +0.11(+0.43%)
Oct 06, 2009 25.77 25.77 25.77 25.77 0 +0.35(+1.38%)
Oct 05, 2009 25.42 25.42 25.42 25.42 0 +0.31(+1.23%)
Oct 02, 2009 25.11 25.11 25.11 25.11 0 -0.11(-0.44%)
Oct 01, 2009 25.64 25.22 25.22 25.22 0 -0.65(-2.51%)
Sep 30, 2009 25.87 25.87 25.87 25.87 0 -0.03(-0.12%)
Sep 29, 2009 25.90 25.90 25.90 25.90 0 -0.01(-0.04%)
Sep 28, 2009 25.91 25.91 25.91 25.91 0 +0.39(+1.53%)
Sep 25, 2009 25.52 25.52 25.52 25.52 0 -0.12(-0.47%)
Sep 24, 2009 25.64 25.64 25.64 25.64 0 -0.29(-1.12%)
Sep 23, 2009 25.93 25.93 25.93 25.93 0 -0.25(-0.95%)
Sep 22, 2009 26.18 26.18 26.18 26.18 0 +0.19(+0.73%)
Sep 21, 2009 25.99 25.99 25.99 25.99 0 -0.09(-0.35%)
Sep 18, 2009 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Sep 17, 2009 26.08 26.08 26.08 26.08 0 -0.05(-0.19%)
Sep 16, 2009 26.13 26.13 26.13 26.13 0 +0.33(+1.28%)
Sep 15, 2009 25.80 25.80 25.80 25.80 0 +0.14(+0.55%)
Sep 14, 2009 25.66 25.66 25.66 25.66 0 +0.07(+0.27%)
Sep 11, 2009 25.59 25.59 25.59 25.59 0 +0.01(+0.04%)
Sep 10, 2009 25.58 25.58 25.58 25.58 0 +0.27(+1.07%)
Sep 09, 2009 25.31 25.31 25.31 25.31 0 +0.17(+0.68%)
Sep 08, 2009 25.14 25.14 25.14 25.14 0 +0.25(+1.00%)
Sep 04, 2009 24.89 24.89 24.89 24.89 0 +0.34(+1.38%)
Sep 03, 2009 24.55 24.55 24.55 24.55 0 +0.21(+0.86%)
Sep 02, 2009 24.34 24.34 24.34 24.34 0 -0.01(-0.04%)
Sep 01, 2009 24.35 24.35 24.35 24.35 0 -0.44(-1.77%)
Aug 31, 2009 24.79 24.79 24.79 24.79 0 -0.24(-0.96%)
Aug 28, 2009 25.03 25.03 25.03 25.03 0 +0.01(+0.04%)
Aug 27, 2009 25.02 25.02 25.02 25.02 0 +0.06(+0.24%)
Aug 26, 2009 24.96 24.96 24.96 24.96 0 -0.05(-0.20%)
Aug 25, 2009 25.01 25.01 25.01 25.01 0 +0.02(+0.08%)
Aug 24, 2009 24.28 24.99 24.99 24.99 0 -0.03(-0.12%)
Aug 21, 2009 24.28 25.02 25.02 25.02 0 +0.36(+1.46%)
Aug 20, 2009 24.66 24.66 24.66 24.66 0 +0.24(+0.98%)
Aug 19, 2009 24.28 24.42 24.42 24.42 0 +0.14(+0.58%)
Aug 18, 2009 24.28 24.28 24.28 24.28 0 +0.27(+1.12%)
Aug 17, 2009 24.01 24.01 24.01 24.01 0 -0.59(-2.40%)
Aug 14, 2009 24.59 24.60 24.60 24.60 0 -0.21(-0.85%)
Aug 13, 2009 24.59 24.81 24.59 24.81 0 +0.22(+0.89%)
Aug 12, 2009 24.59 24.59 24.59 24.59 0 +0.26(+1.07%)
Aug 11, 2009 24.33 24.33 24.33 24.33 0 -0.27(-1.10%)
Aug 10, 2009 24.60 24.60 24.60 24.60 0 -0.11(-0.45%)
Aug 07, 2009 24.71 24.71 24.71 24.71 0 +0.21(+0.86%)
Aug 06, 2009 24.50 24.50 24.50 24.50 0 -0.14(-0.57%)
Aug 05, 2009 24.64 24.64 24.64 24.64 0 -0.07(-0.28%)
Aug 04, 2009 24.71 24.71 24.71 24.71 0 +0.03(+0.12%)
Aug 03, 2009 24.68 24.68 24.68 24.68 0 +0.40(+1.65%)
Jul 31, 2009 24.28 24.28 24.28 24.28 0 +0.07(+0.29%)
Jul 30, 2009 24.21 24.21 24.21 24.21 0 +0.27(+1.13%)
Jul 29, 2009 23.94 23.94 23.94 23.94 0 -0.14(-0.58%)
Jul 28, 2009 24.11 24.08 24.08 24.08 0 -0.04(-0.17%)
Jul 27, 2009 24.11 24.12 24.12 24.12 0 +0.01(+0.04%)
Jul 24, 2009 24.11 24.11 24.11 24.11 0 +0.01(+0.04%)
Jul 23, 2009 24.10 24.10 24.10 24.10 0 +0.48(+2.03%)
Jul 22, 2009 23.62 23.62 23.62 23.62 0 -0.01(-0.04%)
Jul 21, 2009 23.63 23.63 23.63 23.63 0 +0.05(+0.21%)
Jul 20, 2009 23.58 23.58 23.58 23.58 0 +0.27(+1.16%)
Jul 17, 2009 23.31 23.31 23.31 23.31 0 +0.03(+0.13%)
Jul 16, 2009 23.28 23.28 23.28 23.28 0 +0.19(+0.82%)
Jul 15, 2009 22.45 23.09 23.09 23.09 0 +0.64(+2.85%)
Jul 14, 2009 22.45 22.45 22.45 22.45 0 +0.12(+0.54%)
Jul 13, 2009 22.33 22.33 22.33 22.33 0 +0.42(+1.92%)
Jul 10, 2009 21.91 21.91 21.91 21.91 0 -0.08(-0.36%)
Jul 09, 2009 21.99 21.99 21.99 21.99 0 +0.13(+0.59%)
Jul 08, 2009 21.86 21.86 21.86 21.86 0 -0.02(-0.09%)
Jul 07, 2009 21.88 21.88 21.88 21.88 0 -0.38(-1.71%)
Jul 06, 2009 22.26 22.26 22.26 22.26 0 -0.09(-0.40%)
Jul 02, 2009 22.79 22.35 22.35 22.35 0 -0.57(-2.49%)
Jul 01, 2009 22.92 22.92 22.92 22.92 0 +0.11(+0.48%)
Jun 30, 2009 22.81 22.81 22.81 22.81 0 -0.15(-0.65%)
Jun 29, 2009 22.96 22.96 22.96 22.96 0 +0.15(+0.66%)
Jun 26, 2009 22.81 22.81 22.81 22.81 0 +0.02(+0.09%)
Jun 25, 2009 22.58 22.79 22.79 22.79 0 +0.40(+1.79%)
Jun 24, 2009 22.39 22.39 22.39 22.39 0 +0.21(+0.95%)
Jun 23, 2009 22.18 22.18 22.18 22.18 0 +0.06(+0.27%)
Jun 22, 2009 22.12 22.12 22.12 22.12 0 -0.72(-3.15%)
Jun 19, 2009 22.84 22.84 22.84 22.84 0 +0.17(+0.75%)
Jun 18, 2009 22.67 22.67 22.67 22.67 0 +0.09(+0.40%)
Jun 17, 2009 22.58 22.58 22.58 22.58 0 -0.08(-0.35%)
Jun 16, 2009 22.68 22.68 22.66 22.66 0 -0.25(-1.09%)
Jun 15, 2009 22.91 22.91 22.91 22.91 0 -0.55(-2.34%)
Jun 12, 2009 23.46 23.46 23.46 23.46 0 -0.05(-0.21%)
Jun 11, 2009 23.51 23.51 23.51 23.51 0 +0.15(+0.64%)
Jun 10, 2009 23.36 23.36 23.36 23.36 0 -0.05(-0.21%)
Jun 09, 2009 23.41 23.41 23.41 23.41 0 +0.14(+0.60%)
Jun 08, 2009 23.27 23.27 23.27 23.27 0 -0.06(-0.26%)
Jun 05, 2009 22.31 23.33 23.33 23.33 0 -0.01(-0.04%)
Jun 04, 2009 23.34 23.34 23.34 0 +0.26(+1.13%)
Jun 03, 2009 22.31 23.08 23.08 23.08 0 -0.35(-1.49%)
Jun 02, 2009 23.39 23.43 23.43 23.43 0 +0.04(+0.17%)
Jun 01, 2009 23.39 23.39 23.39 23.39 0 +0.55(+2.41%)
May 29, 2009 22.84 22.84 22.84 22.84 0 +0.34(+1.51%)
May 28, 2009 22.50 22.50 22.50 22.50 0 +0.27(+1.21%)
May 27, 2009 22.23 22.23 22.23 22.23 0 -0.27(-1.20%)
May 26, 2009 22.50 22.50 22.50 22.50 0 +0.49(+2.23%)
May 22, 2009 21.99 22.01 22.01 22.01 0 +0.02(+0.09%)
May 21, 2009 21.99 21.99 21.99 21.99 0 -0.32(-1.43%)
May 20, 2009 22.31 22.31 22.31 22.31 0 +0.03(+0.13%)
May 19, 2009 22.28 22.28 22.28 22.28 0 +0.06(+0.27%)
May 18, 2009 22.22 22.22 22.22 22.22 0 +0.59(+2.73%)
May 15, 2009 21.63 21.63 21.63 21.63 0 -0.19(-0.87%)
May 14, 2009 21.82 21.82 21.82 21.82 0 +0.22(+1.02%)
May 13, 2009 22.18 21.60 21.60 21.60 0 -0.58(-2.61%)
May 12, 2009 22.18 22.18 22.18 22.18 0 -0.10(-0.45%)
May 11, 2009 22.28 22.28 22.28 22.28 0 -0.33(-1.46%)
May 08, 2009 22.61 22.61 22.61 22.61 0 +0.47(+2.12%)
May 07, 2009 22.14 22.14 22.14 22.14 0 -0.32(-1.42%)
May 06, 2009 22.46 22.46 22.46 22.46 0 +0.28(+1.26%)
May 05, 2009 22.18 22.18 22.18 22.18 0 -0.04(-0.18%)
May 04, 2009 22.22 22.22 22.22 22.22 0 +0.68(+3.16%)
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.