CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.05	32.23	31.96	32.17	32.17	0.94%	517,697
Jun 26, 2025	31.77	31.92	31.68	31.87	31.87	0.92%	599,686
Jun 25, 2025	31.56	31.61	31.49	31.58	31.58	0.19%	929,962
Jun 24, 2025	31.32	31.61	31.31	31.52	31.52	1.71%	1,027,311
Jun 23, 2025	30.60	31.02	30.54	30.99	30.99	0.81%	575,607
Jun 20, 2025	31.09	31.09	30.70	30.74	30.74	-0.74%	645,858
Jun 18, 2025	31.01	31.14	30.89	30.97	30.97	0.03%	761,698
Jun 17, 2025	31.12	31.19	30.92	30.96	30.96	-0.93%	1,023,508
Jun 16, 2025	31.21	31.43	31.21	31.25	31.25	0.77%	592,984
Jun 13, 2025	31.03	31.24	30.92	31.01	31.01	-1.40%	685,266
Jun 12, 2025	31.34	31.50	31.32	31.45	31.45	0.32%	522,899
Jun 11, 2025	31.40	31.52	31.27	31.35	31.35	0.16%	696,161
Jun 10, 2025	31.27	31.31	31.09	31.30	31.30	0.38%	803,386
Jun 9, 2025	31.23	31.30	31.14	31.18	31.18	0.13%	701,902
Jun 6, 2025	31.13	31.22	31.08	31.14	31.14	0.61%	675,732
Jun 5, 2025	31.07	31.17	30.87	30.95	30.95	0.19%	745,890
Jun 4, 2025	30.86	30.99	30.73	30.89	30.89	0.59%	820,793
Jun 3, 2025	30.52	30.78	30.49	30.71	30.71	0.33%	905,883
Jun 2, 2025	30.35	30.63	30.22	30.61	30.61	0.69%	891,108
May 30, 2025	30.41	30.45	30.07	30.40	30.40	-0.30%	841,737
May 29, 2025	30.67	30.68	30.36	30.49	30.49	0.40%	861,126
May 28, 2025	30.55	30.57	30.33	30.37	30.37	-0.78%	845,302
May 27, 2025	30.47	30.65	30.40	30.61	30.61	1.76%	708,300
May 23, 2025	29.83	30.17	29.82	30.08	30.08	-0.50%	1,045,039
May 22, 2025	30.14	30.39	30.11	30.23	30.23	-	1,147,127
May 21, 2025	30.44	30.63	30.15	30.23	30.23	-1.08%	745,828
May 20, 2025	30.50	30.57	30.41	30.56	30.56	0.07%	764,477
May 19, 2025	30.15	30.57	30.15	30.54	30.54	0.69%	618,128
May 16, 2025	30.26	30.38	30.13	30.33	30.33	0.33%	824,864
May 15, 2025	30.18	30.27	30.02	30.23	30.23	0.10%	618,270
May 14, 2025	30.28	30.35	30.15	30.20	30.20	0.13%	690,949
May 13, 2025	30.02	30.27	29.97	30.16	30.16	0.60%	721,404
May 12, 2025	29.88	30.00	29.66	29.98	29.98	2.57%	732,667
May 9, 2025	29.42	29.44	29.18	29.23	29.23	0.07%	856,224
May 8, 2025	29.36	29.46	29.13	29.21	29.21	0.27%	1,119,535
May 7, 2025	29.11	29.22	28.95	29.13	29.13	0.10%	1,161,718
May 6, 2025	29.12	29.26	29.04	29.10	29.10	-0.85%	860,231
May 5, 2025	29.27	29.46	29.27	29.35	29.35	-0.07%	565,909
May 2, 2025	29.30	29.44	29.25	29.37	29.37	2.09%	1,029,192
May 1, 2025	28.99	29.04	28.76	28.77	28.77	0.66%	915,791
Apr 30, 2025	28.21	28.66	28.03	28.58	28.58	0.18%	882,606
Apr 29, 2025	28.36	28.61	28.34	28.53	28.53	0.35%	913,188
Apr 28, 2025	28.45	28.52	28.17	28.43	28.43	0.11%	1,527,136
Apr 25, 2025	28.21	28.42	28.10	28.40	28.40	0.82%	1,093,411
Apr 24, 2025	27.76	28.21	27.73	28.17	28.17	1.70%	844,554
Apr 23, 2025	27.95	28.11	27.65	27.70	27.70	1.47%	1,045,950
Apr 22, 2025	27.06	27.43	26.98	27.30	27.30	2.25%	1,333,211
Apr 21, 2025	27.00	27.07	26.46	26.70	26.70	-1.69%	1,210,694
Apr 17, 2025	27.32	27.38	27.09	27.16	27.16	-0.04%	1,492,158
Apr 16, 2025	27.32	27.49	26.90	27.17	27.17	-1.66%	1,405,254