Capital Group Core Balanced ETF (CGBL)

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.99	33.99	33.93	33.97	-	-0.32%	41,114
Aug 13, 2025	34.17	34.17	33.98	34.08	34.08	0.18%	646,858
Aug 12, 2025	33.82	34.03	33.79	34.02	34.02	0.86%	590,366
Aug 11, 2025	33.73	33.79	33.68	33.73	33.73	-0.03%	6,766,057
Aug 8, 2025	33.71	33.76	33.66	33.74	33.74	0.45%	644,200
Aug 7, 2025	33.82	33.83	33.51	33.59	33.59	-0.09%	809,448
Aug 6, 2025	33.58	33.67	33.50	33.62	33.62	0.15%	819,748
Aug 5, 2025	33.70	33.72	33.50	33.57	33.57	-0.56%	658,472
Aug 4, 2025	33.55	33.76	33.53	33.76	33.76	1.11%	622,177
Aug 1, 2025	33.52	33.52	33.25	33.39	33.39	-0.71%	638,089
Jul 31, 2025	33.95	34.00	33.58	33.63	33.63	-0.41%	533,408
Jul 30, 2025	33.86	33.94	33.69	33.77	33.77	-0.18%	711,338
Jul 29, 2025	33.93	33.93	33.77	33.83	33.83	-0.12%	548,387
Jul 28, 2025	33.94	33.94	33.81	33.87	33.87	-0.27%	606,808
Jul 25, 2025	33.86	33.97	33.83	33.96	33.96	0.21%	523,273
Jul 24, 2025	33.94	33.98	33.88	33.89	33.89	-0.15%	437,761
Jul 23, 2025	33.84	33.95	33.73	33.94	33.94	0.59%	712,337
Jul 22, 2025	33.72	33.77	33.56	33.74	33.74	0.06%	612,283
Jul 21, 2025	33.76	33.87	33.70	33.72	33.72	0.15%	783,744
Jul 18, 2025	33.84	33.84	33.63	33.67	33.67	-0.15%	484,678
Jul 17, 2025	33.61	33.77	33.59	33.72	33.72	0.30%	664,690
Jul 16, 2025	33.53	33.62	33.33	33.62	33.62	0.42%	637,273
Jul 15, 2025	33.71	33.73	33.47	33.48	33.48	-0.56%	563,896
Jul 14, 2025	33.58	33.67	33.52	33.67	33.67	0.27%	537,684
Jul 11, 2025	33.60	33.61	33.52	33.58	33.58	-0.47%	516,334
Jul 10, 2025	33.68	33.76	33.59	33.74	33.74	0.24%	682,231
Jul 9, 2025	33.55	33.66	33.49	33.66	33.66	0.69%	770,494
Jul 8, 2025	33.52	33.52	33.37	33.43	33.43	-0.27%	467,289
Jul 7, 2025	33.62	33.62	33.38	33.52	33.52	-0.53%	605,437
Jul 3, 2025	33.56	33.72	33.55	33.70	33.70	0.45%	372,135
Jul 2, 2025	33.36	33.55	33.28	33.55	33.55	0.51%	571,659
Jul 1, 2025	33.40	33.44	33.29	33.38	33.38	-0.18%	813,501
Jun 30, 2025	33.38	33.46	33.30	33.44	33.44	-	655,027
Jun 27, 2025	33.33	33.51	33.29	33.44	33.28	0.36%	568,549
Jun 26, 2025	33.23	33.33	33.15	33.32	33.16	0.79%	765,553
Jun 25, 2025	33.15	33.15	32.98	33.06	32.90	-0.15%	1,348,645
Jun 24, 2025	32.98	33.12	32.86	33.11	32.95	0.98%	1,262,836
Jun 23, 2025	32.58	32.79	32.46	32.79	32.63	0.68%	463,763
Jun 20, 2025	32.72	32.76	32.50	32.57	32.41	-0.18%	812,415
Jun 18, 2025	32.64	32.76	32.57	32.63	32.47	-0.06%	480,725
Jun 17, 2025	32.69	32.73	32.57	32.65	32.49	-0.34%	856,338
Jun 16, 2025	32.76	32.94	32.67	32.76	32.60	0.40%	489,350
Jun 13, 2025	32.71	32.84	32.55	32.63	32.47	-1.06%	538,089
Jun 12, 2025	32.76	32.98	32.73	32.98	32.82	0.55%	406,485
Jun 11, 2025	32.76	32.87	32.69	32.80	32.64	0.31%	651,812
Jun 10, 2025	32.67	32.70	32.53	32.70	32.54	0.25%	460,424
Jun 9, 2025	32.64	32.68	32.56	32.62	32.46	0.03%	487,215
Jun 6, 2025	32.68	32.71	32.54	32.61	32.45	0.22%	702,640
Jun 5, 2025	32.71	32.74	32.52	32.54	32.38	-0.34%	674,283
Jun 4, 2025	32.63	32.73	32.62	32.65	32.49	0.34%	456,091

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.