Capital Group Core Balanced ETF (CGBL)

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.13	36.23	35.95	36.14	36.14	0.50%	1,392,943
Mar 3, 2026	35.82	36.07	35.56	35.96	35.96	-1.34%	1,088,850
Mar 2, 2026	36.22	36.52	36.21	36.45	36.45	-0.25%	884,054
Feb 27, 2026	36.36	36.56	36.35	36.54	36.54	-0.25%	952,413
Feb 26, 2026	36.70	36.70	36.36	36.63	36.63	-0.11%	2,414,138
Feb 25, 2026	36.65	36.71	36.55	36.67	36.67	0.38%	1,621,998
Feb 24, 2026	36.25	36.55	36.18	36.53	36.53	0.63%	1,665,295
Feb 23, 2026	36.45	36.58	36.20	36.30	36.30	-0.68%	963,898
Feb 20, 2026	36.26	36.55	36.25	36.55	36.55	0.72%	3,842,678
Feb 19, 2026	36.24	36.31	36.15	36.29	36.29	-0.17%	1,326,459
Feb 18, 2026	36.24	36.47	36.22	36.35	36.35	0.25%	1,677,859
Feb 17, 2026	36.14	36.33	35.96	36.26	36.26	0.06%	1,468,119
Feb 13, 2026	36.18	36.39	36.04	36.24	36.24	0.30%	1,310,344
Feb 12, 2026	36.53	36.63	36.09	36.13	36.13	-0.82%	1,118,990
Feb 11, 2026	36.62	36.62	36.26	36.43	36.43	0.14%	1,988,940
Feb 10, 2026	36.59	36.59	36.36	36.38	36.38	-	1,010,528
Feb 9, 2026	36.23	36.48	36.23	36.38	36.38	0.33%	1,041,850
Feb 6, 2026	35.90	36.32	35.88	36.26	36.26	1.65%	1,336,368
Feb 5, 2026	35.78	35.99	35.62	35.67	35.67	-0.72%	809,728
Feb 4, 2026	36.09	36.09	35.69	35.93	35.93	-0.14%	1,279,660
Feb 3, 2026	36.33	36.36	35.72	35.98	35.98	-0.58%	986,610
Feb 2, 2026	35.99	36.23	35.97	36.19	36.19	0.42%	1,115,005
Jan 30, 2026	36.24	36.34	35.90	36.04	36.04	-1.10%	1,042,120
Jan 29, 2026	36.52	36.55	36.09	36.44	36.44	-0.05%	1,297,548
Jan 28, 2026	36.53	36.53	36.34	36.46	36.46	0.19%	4,005,667
Jan 27, 2026	36.37	36.42	36.28	36.39	36.39	-	1,073,616
Jan 26, 2026	36.31	36.43	36.29	36.39	36.39	0.36%	1,226,515
Jan 23, 2026	36.23	36.29	36.12	36.26	36.26	-0.08%	1,155,806
Jan 22, 2026	36.36	36.41	36.24	36.29	36.29	0.25%	1,211,907
Jan 21, 2026	36.01	36.27	35.92	36.20	36.20	0.86%	1,437,363
Jan 20, 2026	36.12	36.12	35.83	35.89	35.89	-1.10%	1,542,989
Jan 16, 2026	36.31	36.35	36.18	36.29	36.29	0.17%	1,309,730
Jan 15, 2026	36.34	36.34	36.20	36.23	36.23	0.22%	1,088,216
Jan 14, 2026	36.19	36.19	35.95	36.15	36.15	-0.22%	1,311,199
Jan 13, 2026	36.39	36.42	36.14	36.23	36.23	-0.08%	1,346,711
Jan 12, 2026	36.04	36.28	36.04	36.26	36.26	0.11%	1,004,494
Jan 9, 2026	36.01	36.24	36.01	36.22	36.22	0.78%	1,365,130
Jan 8, 2026	35.91	35.98	35.86	35.94	35.94	0.03%	880,927
Jan 7, 2026	35.98	36.07	35.91	35.93	35.93	-0.31%	872,405
Jan 6, 2026	35.80	36.04	35.80	36.04	36.04	0.73%	935,381
Jan 5, 2026	35.71	35.83	35.66	35.78	35.78	0.65%	1,408,807
Jan 2, 2026	35.52	35.55	35.39	35.55	35.55	0.62%	906,908
Dec 31, 2025	35.48	35.51	35.32	35.33	35.33	-0.48%	912,480
Dec 30, 2025	35.53	35.59	35.49	35.50	35.50	-0.08%	1,196,127
Dec 29, 2025	35.46	35.57	35.45	35.53	35.53	-0.25%	1,178,324
Dec 26, 2025	35.78	35.78	35.55	35.62	35.62	-0.56%	624,190
Dec 24, 2025	35.80	35.83	35.70	35.82	35.59	0.34%	488,977
Dec 23, 2025	35.61	35.71	35.54	35.70	35.48	0.28%	961,950
Dec 22, 2025	35.55	35.62	35.49	35.60	35.38	0.62%	968,406
Dec 19, 2025	35.25	35.43	35.24	35.38	35.16	0.60%	1,125,009

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.