Skip to main content
Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
30.98
-0.40 (-1.27%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CGBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202431.2931.2930.9530.9830.98-1.27%363,498
Oct 30, 202431.3831.5031.3131.3831.38-0.35%346,930
Oct 29, 202431.2631.4931.2331.4931.490.41%526,300
Oct 28, 202431.4731.4731.3231.3631.360.06%425,100
Oct 25, 202431.5231.5831.3331.3431.340.10%294,608
Oct 24, 202431.3631.3631.2031.3131.310.06%289,100
Oct 23, 202431.4131.4531.1631.2931.29-0.76%238,310
Oct 22, 202431.4031.5531.3531.5331.530.25%330,447
Oct 21, 202431.5431.5831.3831.4531.45-0.44%243,000
Oct 18, 202431.6031.6331.5431.5931.590.10%323,146
Oct 17, 202431.6431.6631.5431.5631.560.48%284,814
Oct 16, 202431.3731.4331.3031.4131.410.35%297,000
Oct 15, 202431.5331.5331.2631.3031.30-0.76%286,508
Oct 14, 202431.5031.5631.4231.5431.540.38%361,300
Oct 11, 202431.2431.4331.2331.4231.420.58%241,300
Oct 10, 202431.2131.2931.1631.2431.24-0.16%269,700
Oct 9, 202431.1031.3031.0531.2931.290.58%528,920
Oct 8, 202431.0331.1330.9431.1131.110.55%236,613
Oct 7, 202431.0131.1030.8930.9430.94-0.51%263,700
Oct 4, 202431.0931.1030.9031.1031.100.52%262,220
Oct 3, 202430.9731.0330.8630.9430.94-0.35%327,638
Oct 2, 202430.9831.0930.9231.0531.050.10%323,300
Oct 1, 202431.0931.1030.8631.0231.02-0.10%485,836
Sep 30, 202430.9931.0530.8231.0531.05-0.48%241,602
Sep 27, 202431.3231.3231.1631.2031.05-0.26%285,538
Sep 26, 202431.3931.4131.2031.2831.130.32%303,106
Sep 25, 202431.3131.3131.1431.1831.03-0.42%274,700
Sep 24, 202431.2631.3131.1331.3131.160.48%237,047
Sep 23, 202431.1831.1831.0931.1631.010.13%249,715
Sep 20, 202431.0531.1530.9831.1230.97-0.06%252,400
Sep 19, 202431.2731.2730.9931.1430.991.30%382,400
Sep 18, 202430.8631.0530.7230.7430.59-0.29%280,534
Sep 17, 202430.9330.9330.7230.8330.68-0.03%353,238
Sep 16, 202430.8430.8730.6830.8430.690.23%290,100
Sep 13, 202430.6930.8030.6630.7730.620.56%230,700
Sep 12, 202430.3830.6030.3430.6030.451.02%213,903
Sep 11, 202430.0930.3229.7730.2930.140.66%173,743
Sep 10, 202430.1030.1029.8530.0929.950.33%213,900
Sep 9, 202429.9830.0429.8429.9929.850.71%278,715
Sep 6, 202430.1430.1529.7129.7829.64-1.29%425,333
Sep 5, 202430.2730.2930.0730.1730.02-0.20%264,807
Sep 4, 202430.1730.3430.1330.2330.08-0.03%429,736
Sep 3, 202430.5730.5830.1530.2430.09-1.63%478,200
Aug 30, 202430.6830.7430.4730.7430.590.52%217,203
Aug 29, 202430.6430.7530.5030.5830.430.03%542,836
Aug 28, 202430.6530.6530.4430.5730.42-0.29%209,333
Aug 27, 202430.5930.6630.4830.6630.510.16%220,200
Aug 26, 202430.7530.7530.5630.6130.46-0.23%270,810
Aug 23, 202430.6230.6930.4530.6830.530.95%441,500
Aug 22, 202430.6630.6630.3530.3930.24-0.52%450,700
Aug 21, 202430.4530.5930.4330.5530.400.26%262,244
Aug 20, 202430.4630.5430.4130.4730.32-0.07%214,800
Aug 19, 202430.3230.5030.2630.4930.340.59%234,845
Aug 16, 202430.2230.3130.1630.3130.160.03%163,337
Aug 15, 202430.1930.3030.0430.3030.151.24%368,700
Aug 14, 202429.9029.9829.8129.9329.790.20%503,226
Aug 13, 202429.6030.6129.5329.8729.731.08%1,103,306
Aug 12, 202429.5929.6129.4129.5529.41-0.64%300,341
Aug 9, 202429.4029.7429.3229.7429.601.29%323,800
Aug 8, 202429.1529.3729.0429.3629.221.63%239,800
Aug 7, 202429.4929.5428.8628.8928.75-0.69%245,800
Aug 6, 202429.0429.3628.9629.0928.950.34%244,600
Aug 5, 202429.0030.9528.6628.9928.85-2.09%650,440
Aug 2, 202429.6129.6529.2729.6129.47-0.84%153,300
Aug 1, 202430.3030.3329.7329.8629.72-1.09%369,204
Jul 31, 202430.2230.2630.0530.1930.041.38%331,000
Jul 30, 202430.0230.0229.6629.7829.64-0.27%375,700
Jul 29, 202429.9929.9929.7929.8629.72-0.10%284,531
Jul 26, 202429.9230.0029.7429.8929.750.84%220,600
Jul 25, 202429.7329.9029.5329.6429.50-0.20%242,031
Jul 24, 202430.0930.1229.6829.7029.56-1.75%234,228
Jul 23, 202430.2330.3030.1830.2330.080.10%198,900
Jul 22, 202430.2630.2630.0630.2030.050.57%259,000
Jul 19, 202430.1430.1930.0030.0329.89-0.40%142,616
Jul 18, 202430.3230.3830.0330.1530.01-0.46%174,903
Jul 17, 202430.3930.4630.2730.2930.14-1.37%244,600
Jul 16, 202430.6530.7130.5630.7130.560.56%240,100
Jul 15, 202430.5430.6230.4730.5430.390.13%197,500
Jul 12, 202430.3530.5930.3530.5030.350.53%216,800
Jul 11, 202430.4230.4630.2830.3430.19-0.03%215,700
Jul 10, 202430.1930.3630.1730.3530.200.76%288,800
Jul 9, 202430.2130.2130.0930.1229.98-0.17%223,601
Jul 8, 202430.1930.2030.1430.1730.020.07%260,705
Jul 5, 202430.0930.1530.0130.1530.010.40%136,344
Jul 3, 202429.9230.0329.8830.0329.890.70%113,215
Jul 2, 202429.9729.9729.6429.8229.680.40%335,400
Jul 1, 202429.8529.8529.6029.7029.56-0.10%182,018
Jun 28, 202429.8829.9729.6729.7329.59-0.64%183,700
Jun 27, 202429.9529.9729.8329.9229.640.23%1,457,100
Jun 26, 202429.8629.8829.7929.8529.57-0.10%146,900
Jun 25, 202429.9229.9229.8029.8829.60-99,019
Jun 24, 202429.8930.0229.8729.8829.600.13%155,939
Jun 21, 202429.9129.9329.8429.8429.56-0.50%235,100
Jun 20, 202430.0930.0929.8929.9929.71-0.13%148,640
Jun 18, 202430.0530.0729.9730.0329.750.07%210,818
Jun 17, 202429.8030.0429.7430.0129.730.74%169,121
Jun 14, 202429.7629.7929.6329.7929.51-0.03%153,900
Jun 13, 202429.8529.8729.7129.8029.520.47%242,200
Jun 12, 202429.7429.7729.6129.6629.380.78%114,600
Jun 11, 202429.3829.4429.1929.4329.15-107,906