Skip to main content
Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
35.27
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.3235.4035.2435.2735.270.09%814,433
Dec 4, 202535.3135.3135.1435.2435.24-0.20%896,768
Dec 3, 202535.2035.3435.1235.3135.310.46%899,061
Dec 2, 202535.1735.1835.0435.1535.150.29%977,173
Dec 1, 202535.1435.1735.0235.0535.05-0.68%763,358
Nov 28, 202535.1735.2935.1735.2935.290.40%824,190
Nov 26, 202535.0035.2234.9635.1535.150.66%911,206
Nov 25, 202534.6634.9534.5334.9234.921.13%652,187
Nov 24, 202534.3434.6134.3434.5334.530.88%647,168
Nov 21, 202534.1234.3833.9534.2334.230.59%795,231
Nov 20, 202534.6734.7533.9934.0334.03-0.87%865,980
Nov 19, 202534.2734.4634.1534.3334.330.23%716,931
Nov 18, 202534.2734.3834.0834.2534.25-0.32%827,697
Nov 17, 202534.5334.6634.2634.3634.36-0.66%759,102
Nov 14, 202534.4234.7034.3334.5934.59-0.12%1,031,638
Nov 13, 202534.9634.9934.5734.6334.63-1.17%984,192
Nov 12, 202535.0235.0734.9635.0435.040.26%819,867
Nov 11, 202534.8534.9934.7734.9534.950.34%638,496
Nov 10, 202534.7534.8634.6334.8334.830.87%733,620
Nov 7, 202534.4234.5334.1834.5334.530.15%692,729
Nov 6, 202534.6634.6834.4434.4834.48-0.32%952,164
Nov 5, 202534.5234.7134.4834.5934.590.20%847,085
Nov 4, 202534.5234.7034.4834.5234.52-0.66%1,051,726
Nov 3, 202534.9234.9234.6434.7534.75-0.23%731,721
Oct 31, 202534.9134.9234.6934.8334.83-0.09%889,948
Oct 30, 202534.9735.0634.8534.8634.86-0.88%818,429
Oct 29, 202535.2635.4234.9935.1735.17-0.34%1,016,405
Oct 28, 202535.2835.3235.2235.2935.290.11%1,417,599
Oct 27, 202535.2235.2635.1535.2535.250.48%786,586
Oct 24, 202535.1035.1435.0535.0835.080.49%842,164
Oct 23, 202534.8634.9634.8434.9134.910.20%876,880
Oct 22, 202534.9734.9734.6834.8434.84-0.26%1,129,938
Oct 21, 202534.9534.9534.8434.9334.93-0.20%701,862
Oct 20, 202534.9235.0334.9035.0035.000.72%677,390
Oct 17, 202534.7034.8134.5634.7534.75-0.03%1,078,631
Oct 16, 202535.0335.0334.6534.7634.76-0.52%1,139,483
Oct 15, 202535.0735.1434.7534.9434.940.26%835,567
Oct 14, 202534.5834.9734.4634.8534.850.06%663,831
Oct 13, 202534.6534.8334.5734.8334.831.57%558,462
Oct 10, 202534.8534.8734.2734.2934.29-1.38%831,002
Oct 9, 202534.9934.9934.7034.7734.77-0.63%691,830
Oct 8, 202534.9235.0434.8834.9934.990.34%793,997
Oct 7, 202535.0335.0334.7834.8734.87-0.31%724,075
Oct 6, 202534.9835.0234.9234.9834.980.11%671,268
Oct 3, 202534.9935.0434.8934.9434.940.11%811,735
Oct 2, 202535.0035.0034.7534.9034.900.11%675,133
Oct 1, 202534.7034.9134.6634.8634.860.40%1,153,824
Sep 30, 202534.6834.7334.5734.7234.72-0.46%530,242
Sep 29, 202534.9834.9834.8334.8834.690.09%676,004
Sep 26, 202534.7634.8734.7134.8534.660.40%802,430