Capital Group Core Balanced ETF (CGBL)

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	33.60	33.61	33.52	33.57	-	-0.50%	209,287
Jul 10, 2025	33.68	33.76	33.59	33.74	33.74	0.24%	682,231
Jul 9, 2025	33.55	33.66	33.49	33.66	33.66	0.69%	770,494
Jul 8, 2025	33.52	33.52	33.37	33.43	33.43	-0.27%	467,289
Jul 7, 2025	33.62	33.62	33.38	33.52	33.52	-0.53%	605,437
Jul 3, 2025	33.56	33.72	33.55	33.70	33.70	0.45%	372,135
Jul 2, 2025	33.36	33.55	33.28	33.55	33.55	0.51%	571,659
Jul 1, 2025	33.40	33.44	33.29	33.38	33.38	-0.18%	813,501
Jun 30, 2025	33.38	33.46	33.30	33.44	33.44	-	655,027
Jun 27, 2025	33.33	33.51	33.29	33.44	33.28	0.36%	568,549
Jun 26, 2025	33.23	33.33	33.15	33.32	33.16	0.79%	765,553
Jun 25, 2025	33.15	33.15	32.98	33.06	32.90	-0.15%	1,348,645
Jun 24, 2025	32.98	33.12	32.86	33.11	32.95	0.98%	1,262,836
Jun 23, 2025	32.58	32.79	32.46	32.79	32.63	0.68%	463,763
Jun 20, 2025	32.72	32.76	32.50	32.57	32.41	-0.18%	812,415
Jun 18, 2025	32.64	32.76	32.57	32.63	32.47	-0.06%	480,725
Jun 17, 2025	32.69	32.73	32.57	32.65	32.49	-0.34%	856,338
Jun 16, 2025	32.76	32.94	32.67	32.76	32.60	0.40%	489,350
Jun 13, 2025	32.71	32.84	32.55	32.63	32.47	-1.06%	538,089
Jun 12, 2025	32.76	32.98	32.73	32.98	32.82	0.55%	406,485
Jun 11, 2025	32.76	32.87	32.69	32.80	32.64	0.31%	651,812
Jun 10, 2025	32.67	32.70	32.53	32.70	32.54	0.25%	460,424
Jun 9, 2025	32.64	32.68	32.56	32.62	32.46	0.03%	487,215
Jun 6, 2025	32.68	32.71	32.54	32.61	32.45	0.22%	702,640
Jun 5, 2025	32.71	32.74	32.52	32.54	32.38	-0.34%	674,283
Jun 4, 2025	32.63	32.73	32.62	32.65	32.49	0.34%	456,091
Jun 3, 2025	32.40	32.54	32.33	32.54	32.38	0.43%	503,330
Jun 2, 2025	32.21	32.40	32.11	32.40	32.24	0.53%	406,622
May 30, 2025	32.19	32.25	31.97	32.23	32.07	0.16%	337,205
May 29, 2025	32.27	32.27	32.03	32.18	32.02	0.37%	678,623
May 28, 2025	32.15	32.19	32.02	32.06	31.90	-0.25%	531,714
May 27, 2025	31.91	32.16	31.84	32.14	31.98	1.45%	550,257
May 23, 2025	31.52	31.76	31.52	31.68	31.53	-0.13%	769,920
May 22, 2025	31.66	31.82	31.60	31.72	31.57	0.13%	386,674
May 21, 2025	31.95	32.01	31.64	31.68	31.53	-1.25%	650,325
May 20, 2025	32.01	32.08	31.96	32.08	31.92	-0.16%	504,951
May 19, 2025	31.78	32.13	31.78	32.13	31.97	0.31%	510,626
May 16, 2025	32.03	32.03	31.81	32.03	31.87	0.44%	396,320
May 15, 2025	31.72	31.89	31.66	31.89	31.73	0.50%	754,823
May 14, 2025	31.92	31.92	31.69	31.73	31.58	-0.38%	722,186
May 13, 2025	31.75	31.93	31.74	31.85	31.69	0.41%	664,729
May 12, 2025	31.75	31.75	31.55	31.72	31.57	1.57%	646,534
May 9, 2025	31.35	31.36	31.18	31.23	31.08	-0.06%	470,505
May 8, 2025	31.36	31.44	31.17	31.25	31.10	0.16%	495,254
May 7, 2025	31.25	31.26	31.05	31.20	31.05	0.42%	441,468
May 6, 2025	31.12	31.20	31.00	31.07	30.92	-0.77%	601,316
May 5, 2025	31.27	31.40	31.24	31.31	31.16	-0.10%	406,235
May 2, 2025	31.37	31.39	31.24	31.34	31.19	0.84%	346,672
May 1, 2025	31.24	31.28	31.06	31.08	30.93	0.23%	747,342
Apr 30, 2025	30.68	31.06	30.51	31.01	30.86	0.23%	632,386

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.