Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
27.33
+0.05 (0.20%)
May 13, 2025, 9:56 AM - Market open
CGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.24 | 27.29 | 27.04 | 27.27 | 27.27 | 1.64% | 116,218 |
| May 9, 2025 | 26.97 | 26.97 | 26.77 | 26.83 | 26.83 | 0.07% | 82,382 |
| May 8, 2025 | 26.92 | 27.00 | 26.75 | 26.81 | 26.81 | 0.19% | 156,549 |
| May 7, 2025 | 26.79 | 26.83 | 26.64 | 26.76 | 26.76 | -0.15% | 345,162 |
| May 6, 2025 | 26.82 | 26.92 | 26.77 | 26.80 | 26.80 | -0.59% | 112,894 |
| May 5, 2025 | 26.93 | 27.04 | 26.89 | 26.96 | 26.96 | 0.07% | 134,217 |
| May 2, 2025 | 26.87 | 26.98 | 26.80 | 26.94 | 26.94 | 1.89% | 102,618 |
| May 1, 2025 | 26.59 | 26.60 | 26.41 | 26.44 | 26.44 | 0.61% | 128,767 |
| Apr 30, 2025 | 25.98 | 26.35 | 25.86 | 26.28 | 26.28 | 0.34% | 184,314 |
| Apr 29, 2025 | 26.12 | 26.25 | 26.05 | 26.19 | 26.19 | 0.46% | 238,745 |
| Apr 28, 2025 | 26.14 | 26.14 | 25.89 | 26.07 | 26.07 | 0.23% | 302,451 |
| Apr 25, 2025 | 25.91 | 26.03 | 25.82 | 26.01 | 26.01 | 0.39% | 173,672 |
| Apr 24, 2025 | 25.61 | 25.93 | 25.49 | 25.91 | 25.91 | 1.93% | 138,818 |
| Apr 23, 2025 | 25.69 | 25.73 | 25.35 | 25.42 | 25.42 | 1.09% | 437,731 |
| Apr 22, 2025 | 24.90 | 25.20 | 24.87 | 25.15 | 25.15 | 2.17% | 106,752 |
| Apr 21, 2025 | 24.94 | 24.94 | 24.40 | 24.61 | 24.61 | -1.60% | 183,353 |
| Apr 17, 2025 | 25.05 | 25.15 | 24.89 | 25.01 | 25.01 | 0.28% | 208,815 |
| Apr 16, 2025 | 25.11 | 25.25 | 24.79 | 24.94 | 24.94 | -1.07% | 192,467 |
| Apr 15, 2025 | 25.27 | 25.40 | 25.18 | 25.21 | 25.21 | 0.24% | 200,561 |
| Apr 14, 2025 | 25.29 | 25.32 | 24.96 | 25.15 | 25.15 | 0.92% | 708,581 |
| Apr 11, 2025 | 24.46 | 25.01 | 24.37 | 24.92 | 24.92 | 1.96% | 230,350 |
| Apr 10, 2025 | 24.64 | 24.67 | 23.89 | 24.44 | 24.44 | -2.24% | 238,526 |
| Apr 9, 2025 | 23.17 | 25.15 | 23.04 | 25.00 | 25.00 | 7.67% | 396,701 |
| Apr 8, 2025 | 24.20 | 24.26 | 22.95 | 23.22 | 23.22 | -0.51% | 248,374 |
| Apr 7, 2025 | 22.87 | 24.19 | 22.77 | 23.34 | 23.34 | -1.60% | 527,476 |
| Apr 4, 2025 | 24.52 | 24.61 | 23.71 | 23.72 | 23.72 | -6.02% | 314,081 |
| Apr 3, 2025 | 25.53 | 25.66 | 25.23 | 25.24 | 25.24 | -3.30% | 131,312 |
| Apr 2, 2025 | 25.80 | 26.15 | 25.80 | 26.10 | 26.10 | 0.46% | 127,406 |
| Apr 1, 2025 | 25.89 | 26.04 | 25.75 | 25.98 | 25.98 | 0.46% | 1,073,375 |
| Mar 31, 2025 | 25.64 | 25.94 | 25.48 | 25.86 | 25.86 | -0.21% | 243,991 |
| Mar 28, 2025 | 26.18 | 26.22 | 25.89 | 25.92 | 25.92 | -1.39% | 132,199 |
| Mar 27, 2025 | 26.28 | 26.39 | 26.19 | 26.28 | 26.28 | -0.13% | 107,105 |
| Mar 26, 2025 | 26.58 | 26.58 | 26.25 | 26.32 | 26.32 | -1.26% | 123,731 |
| Mar 25, 2025 | 26.66 | 26.69 | 26.60 | 26.65 | 26.65 | 0.34% | 74,773 |
| Mar 24, 2025 | 26.49 | 26.57 | 26.46 | 26.56 | 26.56 | 0.87% | 78,984 |
| Mar 21, 2025 | 26.20 | 26.35 | 26.12 | 26.33 | 26.33 | -0.38% | 205,535 |
| Mar 20, 2025 | 26.32 | 26.51 | 26.21 | 26.43 | 26.43 | -0.45% | 86,032 |
| Mar 19, 2025 | 26.35 | 26.64 | 26.29 | 26.55 | 26.55 | 0.99% | 126,200 |
| Mar 18, 2025 | 26.44 | 26.44 | 26.19 | 26.29 | 26.29 | -0.70% | 128,448 |
| Mar 17, 2025 | 26.20 | 26.54 | 26.20 | 26.48 | 26.48 | 1.00% | 123,712 |
| Mar 14, 2025 | 25.99 | 26.23 | 25.97 | 26.22 | 26.22 | 1.81% | 78,782 |
| Mar 13, 2025 | 25.94 | 25.94 | 25.69 | 25.75 | 25.75 | -1.11% | 101,581 |
| Mar 12, 2025 | 26.15 | 26.15 | 25.90 | 26.04 | 26.04 | 0.46% | 108,250 |
| Mar 11, 2025 | 26.06 | 26.13 | 25.74 | 25.92 | 25.92 | -0.38% | 263,804 |
| Mar 10, 2025 | 26.29 | 26.32 | 25.83 | 26.02 | 26.02 | -2.58% | 83,561 |
| Mar 7, 2025 | 26.54 | 26.72 | 26.37 | 26.71 | 26.71 | 0.60% | 51,581 |
| Mar 6, 2025 | 26.58 | 26.83 | 26.48 | 26.55 | 26.55 | -1.74% | 57,354 |
| Mar 5, 2025 | 26.73 | 27.07 | 26.67 | 27.02 | 27.02 | 1.77% | 127,011 |
| Mar 4, 2025 | 26.50 | 26.83 | 26.25 | 26.55 | 26.55 | -0.30% | 148,646 |
| Mar 3, 2025 | 27.04 | 27.04 | 26.47 | 26.63 | 26.63 | -0.37% | 82,547 |