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

70.19 +0.10 (+0.14%)
Daily Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.64 29.64 29.64 29.64 0 +0.08(+0.27%)
Sep 29, 2005 29.56 29.56 29.56 29.56 0 +0.22(+0.75%)
Sep 28, 2005 29.34 29.34 29.34 29.34 0 +0.03(+0.10%)
Sep 27, 2005 29.31 29.31 29.31 29.31 0 -0.04(-0.14%)
Sep 26, 2005 29.35 29.35 29.35 29.35 0 +0.10(+0.34%)
Sep 23, 2005 29.25 29.25 29.25 29.25 0 -0.03(-0.10%)
Sep 22, 2005 29.28 29.28 29.28 29.28 0 -0.01(-0.03%)
Sep 21, 2005 29.29 29.29 29.29 29.29 0 -0.15(-0.51%)
Sep 20, 2005 29.44 29.44 29.44 29.44 0 -0.23(-0.78%)
Sep 19, 2005 29.67 29.67 29.67 29.67 0 +0.00(+0.00%)
Sep 16, 2005 29.67 29.67 29.67 29.67 0 +0.11(+0.37%)
Sep 15, 2005 29.56 29.56 29.56 29.56 0 -0.01(-0.03%)
Sep 14, 2005 29.57 29.57 29.57 29.57 0 -0.04(-0.14%)
Sep 13, 2005 29.61 29.61 29.61 29.61 0 -0.20(-0.67%)
Sep 12, 2005 29.81 29.81 29.81 29.81 0 -0.02(-0.07%)
Sep 09, 2005 29.83 29.83 29.83 29.83 0 +0.27(+0.91%)
Sep 08, 2005 29.56 29.56 29.56 29.56 0 -0.05(-0.17%)
Sep 07, 2005 29.61 29.61 29.61 29.61 0 +0.03(+0.10%)
Sep 06, 2005 29.58 29.58 29.58 29.58 0 +0.25(+0.85%)
Sep 02, 2005 29.33 29.33 29.33 29.33 0 -0.10(-0.34%)
Sep 01, 2005 29.43 29.43 29.43 29.43 0 +0.05(+0.17%)
Aug 31, 2005 29.38 29.38 29.38 29.38 0 +0.34(+1.17%)
Aug 30, 2005 29.04 29.04 29.04 29.04 0 +0.00(+0.00%)
Aug 29, 2005 29.04 29.04 29.04 29.04 0 +0.14(+0.48%)
Aug 26, 2005 28.90 28.90 28.90 28.90 0 -0.18(-0.62%)
Aug 25, 2005 29.08 29.08 29.08 29.08 0 +0.07(+0.24%)
Aug 24, 2005 29.01 29.01 29.01 29.01 0 -0.09(-0.31%)
Aug 23, 2005 29.10 29.10 29.10 29.10 0 -0.06(-0.21%)
Aug 22, 2005 29.16 29.16 29.16 29.16 0 +0.08(+0.28%)
Aug 19, 2005 29.08 29.08 29.08 29.08 0 +0.09(+0.31%)
Aug 18, 2005 28.99 28.99 28.99 28.99 0 -0.10(-0.34%)
Aug 17, 2005 29.09 29.09 29.09 29.09 0 -0.03(-0.10%)
Aug 16, 2005 29.12 29.12 29.12 29.12 0 -0.33(-1.12%)
Aug 15, 2005 29.45 29.45 29.45 29.45 0 -0.01(-0.03%)
Aug 12, 2005 29.46 29.46 29.46 29.46 0 -0.11(-0.37%)
Aug 11, 2005 29.57 29.57 29.57 29.57 0 +0.20(+0.68%)
Aug 10, 2005 29.37 29.37 29.37 29.37 0 +0.03(+0.10%)
Aug 09, 2005 29.34 29.34 29.34 29.34 0 +0.16(+0.55%)
Aug 08, 2005 29.18 29.18 29.18 29.18 0 -0.01(-0.03%)
Aug 05, 2005 29.19 29.19 29.19 29.19 0 -0.19(-0.65%)
Aug 04, 2005 29.38 29.38 29.38 29.38 0 -0.12(-0.41%)
Aug 03, 2005 29.50 29.50 29.50 29.50 0 +0.03(+0.10%)
Aug 02, 2005 29.47 29.47 29.47 29.47 0 +0.26(+0.89%)
Aug 01, 2005 29.21 29.21 29.21 29.21 0 +0.13(+0.45%)
Jul 29, 2005 29.08 29.08 29.08 29.08 0 -0.16(-0.55%)
Jul 28, 2005 29.24 29.24 29.24 29.24 0 +0.18(+0.62%)
Jul 27, 2005 29.06 29.06 29.06 29.06 0 +0.10(+0.35%)
Jul 26, 2005 28.96 28.96 28.96 28.96 0 +0.10(+0.35%)
Jul 25, 2005 28.86 28.86 28.86 28.86 0 -0.10(-0.35%)
Jul 22, 2005 28.96 28.96 28.96 28.96 0 +0.18(+0.63%)
Jul 21, 2005 28.78 28.78 28.78 28.78 0 -0.13(-0.45%)
Jul 20, 2005 28.91 28.91 28.91 28.91 0 +0.15(+0.52%)
Jul 19, 2005 28.76 28.76 28.76 28.76 0 +0.15(+0.52%)
Jul 18, 2005 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Jul 15, 2005 28.61 28.61 28.61 28.61 0 -0.02(-0.07%)
Jul 14, 2005 28.63 28.63 28.63 28.63 0 +0.01(+0.03%)
Jul 13, 2005 28.62 28.62 28.62 28.62 0 -0.02(-0.07%)
Jul 12, 2005 28.64 28.64 28.64 28.64 0 +0.15(+0.53%)
Jul 11, 2005 28.49 28.49 28.49 28.49 0 +0.22(+0.78%)
Jul 08, 2005 28.27 28.27 28.27 28.27 0 +0.25(+0.89%)
Jul 07, 2005 28.02 28.02 28.02 28.02 0 +0.10(+0.36%)
Jul 06, 2005 27.92 27.92 27.92 27.92 0 -0.10(-0.36%)
Jul 05, 2005 28.02 28.02 28.02 28.02 0 +0.26(+0.94%)
Jul 01, 2005 27.76 27.76 27.76 27.76 0 +0.05(+0.18%)
Jun 30, 2005 27.71 27.71 27.71 27.71 0 -0.09(-0.32%)
Jun 29, 2005 27.80 27.80 27.80 27.80 0 -0.05(-0.18%)
Jun 28, 2005 27.85 27.85 27.85 27.85 0 +0.13(+0.47%)
Jun 27, 2005 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Jun 24, 2005 27.72 27.72 27.72 27.72 0 -0.18(-0.65%)
Jun 23, 2005 27.90 27.90 27.90 27.90 0 -0.19(-0.68%)
Jun 22, 2005 28.09 28.09 28.09 28.09 0 +0.04(+0.14%)
Jun 21, 2005 28.05 28.05 28.05 28.05 0 -0.08(-0.28%)
Jun 20, 2005 28.13 28.13 28.13 28.13 0 +0.01(+0.04%)
Jun 17, 2005 28.12 28.12 28.12 28.12 0 +0.16(+0.57%)
Jun 16, 2005 27.96 27.96 27.96 27.96 0 +0.12(+0.43%)
Jun 15, 2005 27.84 27.84 27.84 27.84 0 +0.12(+0.43%)
Jun 14, 2005 27.72 27.72 27.72 27.72 0 +0.08(+0.29%)
Jun 13, 2005 27.64 27.64 27.64 27.64 0 +0.07(+0.25%)
Jun 10, 2005 27.57 27.57 27.57 27.57 0 -0.08(-0.29%)
Jun 09, 2005 27.65 27.65 27.65 27.65 0 +0.20(+0.73%)
Jun 08, 2005 27.45 27.45 27.45 27.45 0 -0.05(-0.18%)
Jun 07, 2005 27.50 27.50 27.50 27.50 0 -0.02(-0.07%)
Jun 06, 2005 27.52 27.52 27.52 27.52 0 +0.05(+0.18%)
Jun 03, 2005 27.47 27.47 27.47 27.47 0 -0.11(-0.40%)
Jun 02, 2005 27.58 27.58 27.58 27.58 0 +0.09(+0.33%)
Jun 01, 2005 27.49 27.49 27.49 27.49 0 +0.22(+0.81%)
May 31, 2005 27.27 27.27 27.27 27.27 0 -0.11(-0.40%)
May 27, 2005 27.38 27.38 27.38 27.38 0 +0.12(+0.44%)
May 26, 2005 27.26 27.26 27.26 27.26 0 +0.21(+0.78%)
May 25, 2005 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 24, 2005 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
May 23, 2005 27.05 27.05 27.05 27.05 0 +0.13(+0.48%)
May 20, 2005 26.92 26.92 26.92 26.92 0 -0.04(-0.15%)
May 19, 2005 26.96 26.96 26.96 26.96 0 +0.39(+1.47%)
May 17, 2005 26.57 26.57 26.57 26.57 0 +0.18(+0.68%)
May 16, 2005 26.39 26.39 26.39 26.39 0 +0.18(+0.69%)
May 13, 2005 26.21 26.21 26.21 26.21 0 -0.08(-0.30%)
May 12, 2005 26.29 26.29 26.29 26.29 0 -0.26(-0.98%)
May 11, 2005 26.55 26.55 26.55 26.55 0 +0.05(+0.19%)
May 10, 2005 26.50 26.50 26.50 26.50 0 -0.23(-0.86%)
May 09, 2005 26.73 26.73 26.73 26.73 0 +0.14(+0.53%)
May 06, 2005 26.59 26.59 26.59 26.59 0 +0.04(+0.15%)
May 05, 2005 26.55 26.55 26.55 26.55 0 +0.03(+0.11%)
May 04, 2005 26.52 26.52 26.52 26.52 0 +0.35(+1.34%)
May 03, 2005 26.17 26.17 26.17 26.17 0 -0.05(-0.19%)
May 02, 2005 26.22 26.22 26.22 26.22 0 +0.15(+0.58%)
Apr 29, 2005 26.07 26.07 26.07 26.07 0 +0.16(+0.62%)
Apr 28, 2005 25.91 25.91 25.91 25.91 0 -0.24(-0.92%)
Apr 27, 2005 26.15 26.15 26.15 26.15 0 -0.02(-0.08%)
Apr 26, 2005 26.17 26.17 26.17 26.17 0 -0.22(-0.83%)
Apr 25, 2005 26.39 26.39 26.39 26.39 0 +0.22(+0.84%)
Apr 22, 2005 26.17 26.17 26.17 26.17 0 -0.14(-0.53%)
Apr 21, 2005 26.31 26.31 26.31 26.31 0 +0.44(+1.70%)
Apr 20, 2005 25.87 25.87 25.87 25.87 0 -0.24(-0.92%)
Apr 19, 2005 26.11 26.11 26.11 26.11 0 +0.23(+0.89%)
Apr 18, 2005 25.88 25.88 25.88 25.88 0 +0.04(+0.15%)
Apr 15, 2005 25.84 25.84 25.84 25.84 0 -0.41(-1.56%)
Apr 14, 2005 26.25 26.25 26.25 26.25 0 -0.27(-1.02%)
Apr 13, 2005 26.52 26.52 26.52 26.52 0 -0.29(-1.08%)
Apr 12, 2005 26.81 26.81 26.81 26.81 0 +0.01(+0.04%)
Apr 11, 2005 26.80 26.80 26.80 26.80 0 -0.03(-0.11%)
Apr 08, 2005 26.83 26.83 26.83 26.83 0 -0.18(-0.67%)
Apr 07, 2005 27.01 27.01 27.01 27.01 0 +0.14(+0.52%)
Apr 06, 2005 26.87 26.87 26.87 26.87 0 +0.08(+0.30%)
Apr 05, 2005 26.79 26.79 26.79 26.79 0 +0.10(+0.37%)
Apr 04, 2005 26.69 26.69 26.69 26.69 0 +0.01(+0.04%)
Apr 01, 2005 26.68 26.68 26.68 26.68 0 -0.07(-0.26%)
Mar 31, 2005 26.75 26.75 26.75 26.75 0 +0.07(+0.26%)
Mar 30, 2005 26.68 26.68 26.68 26.68 0 +0.27(+1.02%)
Mar 29, 2005 26.41 26.41 26.41 26.41 0 -0.20(-0.75%)
Mar 28, 2005 26.61 26.61 26.61 26.61 0 +0.02(+0.08%)
Mar 24, 2005 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Mar 23, 2005 26.59 26.59 26.59 26.59 0 -0.13(-0.49%)
Mar 22, 2005 26.72 26.72 26.72 26.72 0 -0.14(-0.52%)
Mar 21, 2005 26.86 26.86 26.86 26.86 0 -0.15(-0.56%)
Mar 18, 2005 27.01 27.01 27.01 27.01 0 -0.01(-0.04%)
Mar 17, 2005 27.02 27.02 27.02 27.02 0 +0.08(+0.30%)
Mar 16, 2005 26.94 26.94 26.94 26.94 0 -0.15(-0.55%)
Mar 15, 2005 27.09 27.09 27.09 27.09 0 -0.08(-0.29%)
Mar 14, 2005 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Mar 11, 2005 27.17 27.17 27.17 27.17 0 -0.10(-0.37%)
Mar 10, 2005 27.27 27.27 27.27 27.27 0 -0.08(-0.29%)
Mar 09, 2005 27.35 27.35 27.35 27.35 0 -0.19(-0.69%)
Mar 08, 2005 27.54 27.54 27.54 27.54 0 -0.09(-0.33%)
Mar 07, 2005 27.63 27.63 27.63 27.63 0 +0.09(+0.33%)
Mar 04, 2005 27.54 27.54 27.54 27.54 0 +0.20(+0.73%)
Mar 03, 2005 27.34 27.34 27.34 27.34 0 +0.08(+0.29%)
Mar 02, 2005 27.26 27.26 27.26 27.26 0 +0.02(+0.07%)
Mar 01, 2005 27.24 27.24 27.24 27.24 0 +0.09(+0.33%)
Feb 28, 2005 27.15 27.15 27.15 27.15 0 -0.26(-0.95%)
Feb 25, 2005 27.41 27.41 27.41 27.41 0 +0.23(+0.85%)
Feb 24, 2005 27.18 27.18 27.18 27.18 0 +0.18(+0.67%)
Feb 23, 2005 27.00 27.00 27.00 27.00 0 +0.09(+0.33%)
Feb 22, 2005 26.91 26.91 26.91 26.91 0 -0.23(-0.85%)
Feb 18, 2005 27.14 27.14 27.14 27.14 0 +0.05(+0.18%)
Feb 17, 2005 27.09 27.09 27.09 27.09 0 -0.17(-0.62%)
Feb 16, 2005 27.26 27.26 27.26 27.26 0 +0.06(+0.22%)
Feb 15, 2005 27.20 27.20 27.20 27.20 0 +0.10(+0.37%)
Feb 14, 2005 27.10 27.10 27.10 27.10 0 +0.03(+0.11%)
Feb 11, 2005 27.07 27.07 27.07 27.07 0 +0.23(+0.86%)
Feb 10, 2005 26.84 26.84 26.84 26.84 0 +0.17(+0.64%)
Feb 09, 2005 26.67 26.67 26.67 26.67 0 -0.21(-0.78%)
Feb 08, 2005 26.88 26.88 26.88 26.88 0 +0.01(+0.04%)
Feb 07, 2005 26.87 26.87 26.87 26.87 0 -0.09(-0.33%)
Feb 04, 2005 26.96 26.96 26.96 26.96 0 +0.25(+0.94%)
Feb 03, 2005 26.71 26.71 26.71 26.71 0 -0.08(-0.30%)
Feb 02, 2005 26.79 26.79 26.79 26.79 0 +0.08(+0.30%)
Feb 01, 2005 26.71 26.71 26.71 26.71 0 +0.12(+0.45%)
Jan 31, 2005 26.59 26.59 26.59 26.59 0 +0.24(+0.91%)
Jan 28, 2005 26.35 26.35 26.35 26.35 0 -0.09(-0.34%)
Jan 27, 2005 26.44 26.44 26.44 26.44 0 +0.03(+0.11%)
Jan 26, 2005 26.41 26.41 26.41 26.41 0 +0.22(+0.84%)
Jan 25, 2005 26.19 26.19 26.19 26.19 0 +0.05(+0.19%)
Jan 24, 2005 26.14 26.14 26.14 26.14 0 -0.13(-0.49%)
Jan 21, 2005 26.27 26.27 26.27 26.27 0 -0.11(-0.42%)
Jan 20, 2005 26.38 26.38 26.38 26.38 0 -0.22(-0.83%)
Jan 19, 2005 26.60 26.60 26.60 26.60 0 -0.20(-0.75%)
Jan 18, 2005 26.80 26.80 26.80 26.80 0 +0.19(+0.71%)
Jan 14, 2005 26.61 26.61 26.61 26.61 0 +0.15(+0.57%)
Jan 13, 2005 26.46 26.46 26.46 26.46 0 -0.17(-0.64%)
Jan 12, 2005 26.63 26.63 26.63 26.63 0 +0.15(+0.57%)
Jan 11, 2005 26.48 26.48 26.48 26.48 0 -0.14(-0.53%)
Jan 10, 2005 26.62 26.62 26.62 26.62 0 +0.13(+0.49%)
Jan 07, 2005 26.49 26.49 26.49 26.49 0 +0.02(+0.08%)
Jan 06, 2005 26.47 26.47 26.47 26.47 0 +0.01(+0.04%)
Jan 05, 2005 26.46 26.46 26.46 26.46 0 -0.13(-0.49%)
Jan 04, 2005 26.59 26.59 26.59 26.59 0 -0.38(-1.41%)
Jan 03, 2005 26.97 26.97 26.97 26.97 0 -0.29(-1.06%)
Dec 31, 2004 27.26 27.26 27.26 27.26 0 -0.02(-0.07%)
Dec 30, 2004 27.28 27.28 27.28 27.28 0 +0.03(+0.11%)
Dec 29, 2004 27.25 27.25 27.25 27.25 0 +0.03(+0.11%)
Dec 28, 2004 27.22 27.22 27.22 27.22 0 +0.18(+0.67%)
Dec 27, 2004 27.04 27.04 27.04 27.04 0 -0.03(-0.11%)
Dec 23, 2004 27.07 27.07 27.07 27.07 0 +0.03(+0.11%)
Dec 22, 2004 27.04 27.04 27.04 27.04 0 +0.02(+0.07%)
Dec 21, 2004 27.02 27.02 27.02 27.02 0 +0.21(+0.78%)
Dec 20, 2004 26.81 26.81 26.81 26.81 0 +0.03(+0.11%)
Dec 17, 2004 26.78 26.78 26.78 26.78 0 -0.05(-0.19%)
Dec 16, 2004 26.83 26.83 26.83 26.83 0 -0.13(-0.48%)
Dec 15, 2004 26.96 26.96 26.96 26.96 0 +0.11(+0.41%)
Dec 14, 2004 26.85 26.85 26.85 26.85 0 +0.15(+0.56%)
Dec 13, 2004 26.70 26.70 26.70 26.70 0 +0.22(+0.83%)
Dec 10, 2004 26.48 26.48 26.48 26.48 0 -0.17(-0.64%)
Dec 09, 2004 26.65 26.65 26.65 26.65 0 +0.12(+0.45%)
Dec 08, 2004 26.53 26.53 26.53 26.53 0 +0.01(+0.04%)
Dec 07, 2004 26.52 26.52 26.52 26.52 0 -0.28(-1.04%)
Dec 06, 2004 26.80 26.80 26.80 26.80 0 -0.03(-0.11%)
Dec 03, 2004 26.83 26.83 26.83 26.83 0 +0.02(+0.07%)
Dec 02, 2004 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Dec 01, 2004 26.81 26.81 26.81 26.81 0 +0.28(+1.06%)
Nov 30, 2004 26.53 26.53 26.53 26.53 0 -0.11(-0.41%)
Nov 29, 2004 26.64 26.64 26.64 26.64 0 -0.06(-0.22%)
Nov 26, 2004 26.70 26.70 26.70 26.70 0 +0.04(+0.15%)
Nov 24, 2004 26.66 26.66 26.66 26.66 0 +0.16(+0.60%)
Nov 23, 2004 26.50 26.50 26.50 26.50 0 +0.03(+0.11%)
Nov 22, 2004 26.47 26.47 26.47 26.47 0 +0.06(+0.23%)
Nov 19, 2004 26.41 26.41 26.41 26.41 0 -0.25(-0.94%)
Nov 18, 2004 26.66 26.66 26.66 26.66 0 +0.09(+0.34%)
Nov 17, 2004 26.57 26.57 26.57 26.57 0 +0.22(+0.83%)
Nov 16, 2004 26.35 26.35 26.35 26.35 0 -0.14(-0.53%)
Nov 15, 2004 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Nov 12, 2004 26.49 26.49 26.49 26.49 0 +0.23(+0.88%)
Nov 11, 2004 26.26 26.26 26.26 26.26 0 +0.20(+0.77%)
Nov 10, 2004 26.06 26.06 26.06 26.06 0 -0.05(-0.19%)
Nov 09, 2004 26.11 26.11 26.11 26.11 0 -0.03(-0.11%)
Nov 08, 2004 26.14 26.14 26.14 26.14 0 -0.06(-0.23%)
Nov 05, 2004 26.20 26.20 26.20 26.20 0 +0.15(+0.58%)
Nov 04, 2004 26.05 26.05 26.05 26.05 0 +0.29(+1.13%)
Nov 03, 2004 25.76 25.76 25.76 25.76 0 +0.27(+1.06%)
Nov 02, 2004 25.49 25.49 25.49 25.49 0 +0.04(+0.16%)
Nov 01, 2004 25.45 25.45 25.45 25.45 0 -0.01(-0.04%)
Oct 29, 2004 25.46 25.46 25.46 25.46 0 +0.02(+0.08%)
Oct 28, 2004 25.44 25.44 25.44 25.44 0 +0.02(+0.08%)
Oct 27, 2004 25.42 25.42 25.42 25.42 0 +0.29(+1.15%)
Oct 26, 2004 25.13 25.13 25.13 25.13 0 +0.29(+1.17%)
Oct 25, 2004 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Oct 22, 2004 24.84 24.84 24.84 24.84 0 -0.21(-0.84%)
Oct 21, 2004 25.05 25.05 25.05 25.05 0 +0.17(+0.68%)
Oct 20, 2004 24.88 24.88 24.88 24.88 0 +0.10(+0.40%)
Oct 19, 2004 24.78 24.78 24.78 24.78 0 -0.11(-0.44%)
Oct 18, 2004 24.89 24.89 24.89 24.89 0 +0.07(+0.28%)
Oct 15, 2004 24.82 24.82 24.82 24.82 0 +0.10(+0.40%)
Oct 14, 2004 24.72 24.72 24.72 24.72 0 -0.18(-0.72%)
Oct 13, 2004 24.90 24.90 24.90 24.90 0 -0.12(-0.48%)
Oct 12, 2004 25.02 25.02 25.02 25.02 0 -0.15(-0.60%)
Oct 11, 2004 25.17 25.17 25.17 25.17 0 +0.01(+0.04%)
Oct 08, 2004 25.16 25.16 25.16 25.16 0 -0.20(-0.79%)
Oct 07, 2004 25.36 25.36 25.36 25.36 0 -0.20(-0.78%)
Oct 06, 2004 25.56 25.56 25.56 25.56 0 +0.14(+0.55%)
Oct 05, 2004 25.42 25.42 25.42 25.42 0 -0.03(-0.12%)
Oct 04, 2004 25.45 25.45 25.45 25.45 0 +0.09(+0.35%)
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.