Capital Group Core Balanced ETF (CGBL)

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.23	37.24	37.06	37.12	37.12	-	9,023,396
May 21, 2026	36.81	37.19	36.80	37.12	37.12	0.35%	1,111,464
May 20, 2026	36.78	37.03	36.61	36.99	36.99	1.01%	1,377,632
May 19, 2026	36.66	36.82	36.54	36.62	36.62	-0.65%	2,880,590
May 18, 2026	37.01	37.07	36.68	36.86	36.86	-0.24%	1,955,308
May 15, 2026	37.16	37.19	36.93	36.95	36.95	-1.60%	1,045,849
May 14, 2026	37.41	37.62	37.41	37.55	37.55	0.51%	1,723,996
May 13, 2026	37.22	37.40	37.08	37.36	37.36	0.21%	1,461,227
May 12, 2026	37.23	37.30	36.98	37.28	37.28	-0.19%	1,735,626
May 11, 2026	37.31	37.41	37.27	37.35	37.35	0.11%	1,061,234
May 8, 2026	37.21	37.32	37.15	37.31	37.31	0.65%	1,024,327
May 7, 2026	37.40	37.40	36.99	37.07	37.07	-0.62%	969,900
May 6, 2026	37.14	37.31	37.10	37.30	37.30	1.55%	949,672
May 5, 2026	36.75	36.79	36.66	36.73	36.73	0.66%	872,637
May 4, 2026	36.62	36.73	36.41	36.49	36.49	-0.52%	808,185
May 1, 2026	36.76	36.86	36.61	36.68	36.68	0.05%	819,014
Apr 30, 2026	36.44	36.67	36.37	36.66	36.66	0.96%	1,006,298
Apr 29, 2026	36.44	36.44	36.20	36.31	36.31	-0.38%	835,359
Apr 28, 2026	36.50	36.54	36.33	36.45	36.45	-0.74%	1,117,599
Apr 27, 2026	36.71	36.79	36.65	36.72	36.72	-0.11%	750,421
Apr 24, 2026	36.80	36.81	36.62	36.76	36.76	0.30%	868,220
Apr 23, 2026	36.71	36.85	36.42	36.65	36.65	-0.19%	922,689
Apr 22, 2026	36.67	36.72	36.59	36.72	36.72	0.99%	1,558,940
Apr 21, 2026	36.73	36.73	36.31	36.36	36.36	-0.87%	987,194
Apr 20, 2026	36.77	36.77	36.56	36.68	36.68	-0.38%	1,412,059
Apr 17, 2026	36.73	36.96	36.69	36.82	36.82	1.24%	983,771
Apr 16, 2026	36.50	36.54	36.32	36.37	36.37	-0.30%	839,193
Apr 15, 2026	36.44	36.51	36.33	36.48	36.48	0.25%	936,816
Apr 14, 2026	36.20	36.41	36.15	36.39	36.39	0.78%	1,578,467
Apr 13, 2026	35.75	36.12	35.72	36.11	36.11	0.87%	773,789
Apr 10, 2026	35.95	35.97	35.77	35.80	35.80	-	726,936
Apr 9, 2026	35.62	35.90	35.56	35.80	35.80	0.39%	1,391,334
Apr 8, 2026	35.75	35.76	35.47	35.66	35.66	2.35%	806,474
Apr 7, 2026	34.74	34.85	34.49	34.84	34.84	0.26%	2,242,103
Apr 6, 2026	34.62	34.75	34.56	34.75	34.75	0.43%	1,137,010
Apr 2, 2026	34.21	34.75	34.17	34.60	34.60	-0.03%	1,619,222
Apr 1, 2026	34.62	34.81	34.52	34.61	34.61	0.58%	2,132,602
Mar 31, 2026	33.98	34.47	33.91	34.41	34.41	2.25%	1,028,995
Mar 30, 2026	34.00	34.08	33.68	33.78	33.65	-0.12%	952,818
Mar 27, 2026	34.04	34.10	33.75	33.82	33.69	-0.97%	1,593,229
Mar 26, 2026	34.43	34.58	34.14	34.15	34.02	-1.56%	1,102,223
Mar 25, 2026	34.82	34.89	34.56	34.69	34.56	0.49%	848,908
Mar 24, 2026	34.36	34.65	34.29	34.52	34.39	-0.14%	1,045,666
Mar 23, 2026	34.67	34.90	34.50	34.57	34.44	0.99%	1,238,053
Mar 20, 2026	34.62	34.66	34.12	34.23	34.10	-1.44%	984,603
Mar 19, 2026	34.41	34.85	34.39	34.73	34.60	-0.23%	1,110,216
Mar 18, 2026	35.15	35.19	34.81	34.81	34.68	-1.39%	784,545
Mar 17, 2026	35.37	35.43	35.24	35.30	35.17	0.28%	698,775
Mar 16, 2026	35.27	35.34	35.13	35.20	35.07	0.74%	937,787
Mar 13, 2026	35.31	35.39	34.93	34.94	34.81	-0.51%	867,265

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.