Capital Group Global Equity ETF (CGGE)

CGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.95	29.10	28.88	29.03	29.03	0.80%	239,628
Jun 26, 2025	28.68	28.81	28.66	28.80	28.80	0.88%	151,431
Jun 25, 2025	28.60	28.60	28.50	28.55	28.55	-0.30%	217,104
Jun 24, 2025	28.48	28.67	28.46	28.64	28.64	1.42%	175,773
Jun 23, 2025	27.92	28.25	27.85	28.24	28.24	0.79%	155,410
Jun 20, 2025	28.27	28.27	27.98	28.02	28.02	-0.59%	207,769
Jun 18, 2025	28.33	28.38	28.14	28.18	28.18	-	110,161
Jun 17, 2025	28.35	28.40	28.17	28.18	28.18	-0.90%	346,926
Jun 16, 2025	28.47	28.62	28.42	28.44	28.44	0.58%	139,873
Jun 13, 2025	28.32	28.46	28.21	28.27	28.27	-1.29%	207,375
Jun 12, 2025	28.54	28.65	28.52	28.64	28.64	0.49%	153,561
Jun 11, 2025	28.56	28.62	28.45	28.50	28.50	0.04%	216,432
Jun 10, 2025	28.54	28.54	28.37	28.49	28.49	0.16%	160,807
Jun 9, 2025	28.48	28.54	28.39	28.45	28.45	-0.12%	192,560
Jun 6, 2025	28.45	28.52	28.41	28.48	28.48	0.46%	190,182
Jun 5, 2025	28.54	28.54	28.29	28.35	28.35	-0.16%	205,162
Jun 4, 2025	28.38	28.48	28.38	28.40	28.40	0.23%	146,628
Jun 3, 2025	28.22	28.33	28.16	28.33	28.33	0.07%	139,144
Jun 2, 2025	28.03	28.31	27.96	28.31	28.31	0.89%	303,650
May 30, 2025	28.00	28.09	27.83	28.06	28.06	0.12%	108,102
May 29, 2025	28.13	28.13	27.87	28.03	28.03	0.27%	136,699
May 28, 2025	28.03	28.07	27.93	27.95	27.95	-0.75%	123,668
May 27, 2025	28.03	28.16	27.93	28.16	28.16	1.96%	151,909
May 23, 2025	27.45	27.71	27.44	27.62	27.62	-0.26%	125,980
May 22, 2025	27.64	27.84	27.61	27.69	27.69	0.11%	126,237
May 21, 2025	27.90	28.01	27.65	27.66	27.66	-1.07%	240,602
May 20, 2025	27.93	27.96	27.83	27.96	27.96	0.11%	219,882
May 19, 2025	27.61	27.94	27.61	27.93	27.93	0.61%	107,745
May 16, 2025	27.65	27.77	27.56	27.76	27.76	0.47%	157,843
May 15, 2025	27.41	27.64	27.41	27.63	27.63	1.10%	167,775
May 14, 2025	27.50	27.50	27.29	27.33	27.33	-0.33%	449,690
May 13, 2025	27.31	27.49	27.29	27.42	27.42	0.55%	157,238
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

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.