UK markets closed

American Funds Growth and Inc ABLE-F-2 (CGLGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.54+0.04 (+0.22%)
At close: 08:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202418.5418.5418.5418.5418.54-
09 May 202418.5018.5018.5018.5018.50-
08 May 202418.4418.4418.4418.4418.44-
07 May 202418.4418.4418.4418.4418.44-
06 May 202418.4018.4018.4018.4018.40-
03 May 202418.2318.2318.2318.2318.23-
02 May 202418.0718.0718.0718.0718.07-
01 May 202417.9517.9517.9517.9517.95-
30 Apr 202417.9817.9817.9817.9817.98-
29 Apr 202418.2218.2218.2218.2218.22-
26 Apr 202418.1718.1718.1718.1718.17-
25 Apr 202418.0418.0418.0418.0418.04-
24 Apr 202418.1018.1018.1018.1018.10-
23 Apr 202418.1218.1218.1218.1218.12-
22 Apr 202417.9017.9017.9017.9017.90-
19 Apr 202417.7917.7917.7917.7917.79-
18 Apr 202417.8817.8817.8817.8817.88-
17 Apr 202417.9317.9317.9317.9317.93-
16 Apr 202417.9717.9717.9717.9717.97-
15 Apr 202418.0118.0118.0118.0118.01-
12 Apr 202418.1818.1818.1818.1818.18-
11 Apr 202418.4118.4118.4118.4118.41-
10 Apr 202418.3418.3418.3418.3418.34-
09 Apr 202418.5218.5218.5218.5218.52-
08 Apr 202418.5118.5118.5118.5118.51-
05 Apr 202418.4818.4818.4818.4818.48-
04 Apr 202418.3618.3618.3618.3618.36-
03 Apr 202418.5118.5118.5118.5118.51-
02 Apr 202418.4518.4518.4518.4518.45-
01 Apr 202418.5518.5518.5518.5518.55-
28 Mar 202418.5918.5918.5918.5918.59-
27 Mar 202418.5918.5918.5918.5918.59-
26 Mar 202418.4718.4718.4718.4718.47-
25 Mar 202418.4918.4918.4918.4918.49-
22 Mar 202418.5918.5918.5918.5918.59-
21 Mar 202418.6318.6318.6318.6318.63-
20 Mar 202418.5418.5418.5418.5418.54-
19 Mar 202418.3818.3818.3818.3818.38-
18 Mar 202418.3118.3118.3118.3118.31-
15 Mar 202418.2518.2518.2518.2518.25-
14 Mar 202418.3518.3518.3518.3518.35-
13 Mar 202418.4118.4118.4118.4118.41-
12 Mar 202418.4218.4218.4218.4218.42-
11 Mar 202418.3218.3218.3218.3218.32-
08 Mar 202418.3518.3518.3518.3518.35-
07 Mar 202418.4518.4518.4518.4518.45-
06 Mar 202418.2718.2718.2718.2718.27-
05 Mar 202418.1718.1718.1718.1718.17-
04 Mar 202418.3118.3118.3118.3118.31-
01 Mar 202418.3218.3218.3218.3218.32-
29 Feb 202418.1418.1418.1418.1418.14-
28 Feb 202418.0818.0818.0818.0818.08-
27 Feb 202418.1018.1018.1018.1018.10-
26 Feb 202418.0818.0818.0818.0818.08-
23 Feb 202418.1218.1218.1218.1218.12-
22 Feb 202418.1018.1018.1018.1018.10-
21 Feb 202417.8517.8517.8517.8517.85-
20 Feb 202417.8517.8517.8517.8517.85-
16 Feb 202417.8917.8917.8917.8917.89-
15 Feb 202417.9517.9517.9517.9517.95-
14 Feb 202417.8117.8117.8117.8117.81-
13 Feb 202417.6617.6617.6617.6617.66-
12 Feb 202417.8917.8917.8917.8917.89-
09 Feb 202417.8817.8817.8817.8817.88-
08 Feb 202417.8117.8117.8117.8117.81-
07 Feb 202417.7917.7917.7917.7917.79-
06 Feb 202417.7117.7117.7117.7117.71-
05 Feb 202417.6417.6417.6417.6417.64-
02 Feb 202417.7417.7417.7417.7417.74-
01 Feb 202417.7017.7017.7017.7017.70-
31 Jan 202417.5317.5317.5317.5317.53-
30 Jan 202417.6817.6817.6817.6817.68-
29 Jan 202417.7017.7017.7017.7017.70-
26 Jan 202417.5817.5817.5817.5817.58-
25 Jan 202417.5817.5817.5817.5817.58-
24 Jan 202417.5117.5117.5117.5117.51-
23 Jan 202417.4817.4817.4817.4817.48-
22 Jan 202417.4717.4717.4717.4717.47-
19 Jan 202417.4417.4417.4417.4417.44-
18 Jan 202417.3017.3017.3017.3017.30-
17 Jan 202417.1917.1917.1917.1917.19-
16 Jan 202417.3017.3017.3017.3017.30-
12 Jan 202417.4217.4217.4217.4217.42-
11 Jan 202417.3817.3817.3817.3817.38-
10 Jan 202417.3617.3617.3617.3617.36-
09 Jan 202417.3117.3117.3117.3117.31-
08 Jan 202417.3517.3517.3517.3517.35-
05 Jan 202417.1917.1917.1917.1917.19-
04 Jan 202417.1917.1917.1917.1917.19-
03 Jan 202417.2017.2017.2017.2017.20-
02 Jan 202417.3317.3317.3317.3317.33-
29 Dec 202317.4517.4517.4517.4517.45-
28 Dec 202317.4917.4917.4917.4917.49-
27 Dec 202317.5017.5017.5017.5017.50-
27 Dec 20230.164 Dividend
27 Dec 20230.137 Capital gain
26 Dec 202317.7317.7317.7317.7317.43-
22 Dec 202317.6617.6617.6617.6617.36-
21 Dec 202317.6317.6317.6317.6317.33-
20 Dec 202317.4617.4617.4617.4617.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...