American Funds Global Insight 529-F-3 (CGVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.28
-0.10 (-0.41%)
May 7, 2025, 4:00 PM EDT
CGVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.56% |
| May 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.25% |
| May 8, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.12% |
| May 7, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% |
| May 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.29% |
| May 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.04% |
| May 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.96% |
| May 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.38% |
| Apr 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% |
| Apr 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% |
| Apr 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.30% |
| Apr 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.42% |
| Apr 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.77% |
| Apr 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.14% |
| Apr 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.05% |
| Apr 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.28% |
| Apr 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| Apr 16, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.09% |
| Apr 15, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.31% |
| Apr 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.06% |
| Apr 11, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.71% |
| Apr 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.20% |
| Apr 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 6.13% |
| Apr 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.28% |
| Apr 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -4.32% |
| Apr 4, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -3.14% |
| Apr 3, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -3.17% |
| Apr 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.38% |
| Apr 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.51% |
| Mar 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% |
| Mar 28, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.34% |
| Mar 27, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.17% |
| Mar 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.04% |
| Mar 25, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.17% |
| Mar 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.75% |
| Mar 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.33% |
| Mar 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.50% |
| Mar 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.84% |
| Mar 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.62% |
| Mar 17, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.01% |
| Mar 14, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.71% |
| Mar 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.97% |
| Mar 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.38% |
| Mar 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.46% |
| Mar 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.39% |
| Mar 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.46% |
| Mar 6, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.63% |
| Mar 5, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.83% |
| Mar 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.50% |
| Mar 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.53% |