Skip to main content
Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
26.58
-0.12 (-0.45%)
Jan 31, 2025, 4:00 PM EST - Market closed

CGGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202526.7426.8726.5626.5826.58-0.45%241,032
Jan 30, 202526.6126.7926.6126.7026.700.91%2,669,127
Jan 29, 202526.4626.5026.4026.4626.46-0.16%18,783
Jan 28, 202526.4626.5326.3626.5026.500.66%7,290
Jan 27, 202526.2526.3826.2526.3326.33-1.43%22,436
Jan 24, 202526.7626.7926.6826.7126.710.18%31,740
Jan 23, 202526.5226.6626.4726.6626.660.58%16,575
Jan 22, 202526.5626.5626.4726.5126.510.30%8,868
Jan 21, 202526.2926.5126.2726.4326.431.44%67,056
Jan 17, 202525.9926.0825.9926.0526.050.53%15,633
Jan 16, 202525.8725.9925.8425.9125.910.79%19,664
Jan 15, 202525.6825.8025.6725.7125.711.05%48,158
Jan 14, 202525.4725.5225.3125.4425.440.36%20,227
Jan 13, 202525.1425.3525.1425.3525.35-0.16%38,215
Jan 10, 202525.5825.5825.3825.3925.39-1.10%18,952
Jan 8, 202525.6125.6825.5625.6725.670.02%32,535
Jan 7, 202525.8925.8925.6625.6725.67-0.47%16,501
Jan 6, 202525.8225.9625.7625.7925.790.43%20,820
Jan 3, 202525.5925.6825.5925.6825.680.64%21,414
Jan 2, 202525.6225.9325.4225.5225.520.04%30,449
Dec 31, 202425.6425.6625.4925.5125.51-0.29%74,609
Dec 30, 202425.5025.6625.4325.5825.58-0.86%100,872
Dec 27, 202425.8625.8625.7025.8025.80-0.66%17,165
Dec 26, 202425.8026.1725.8025.9725.970.06%20,126
Dec 24, 202425.8225.9625.8225.9625.870.46%2,532
Dec 23, 202425.7226.1625.5925.8425.750.65%8,334
Dec 20, 202425.4225.8425.4225.6725.580.28%12,950
Dec 19, 202425.7825.7825.6025.6025.51-0.16%58,361
Dec 18, 202426.2926.3425.6425.6425.55-2.77%20,485
Dec 17, 202426.3526.4126.3426.3726.28-0.38%10,360
Dec 16, 202426.5026.5426.4726.4726.380.31%3,923
Dec 13, 202426.4126.4526.3026.3926.300.53%10,035
Dec 12, 202426.3626.4026.2526.2526.16-0.75%32,137
Dec 11, 202426.3826.5526.3826.4526.360.68%42,042
Dec 10, 202426.4426.4426.2726.2726.18-0.64%20,630
Dec 9, 202426.6226.6226.4426.4426.35-0.53%17,774
Dec 6, 202426.6226.6226.5726.5826.490.23%24,464
Dec 5, 202426.6126.6126.5226.5226.43-0.15%34,209
Dec 4, 202426.5526.5826.5526.5626.470.34%34,792
Dec 3, 202426.5026.5226.4526.4726.380.19%16,343
Dec 2, 202426.3426.4626.3026.4226.330.30%33,202
Nov 29, 202426.2026.5826.2026.3426.250.77%15,281
Nov 27, 202426.1626.1726.1126.1426.050.04%48,695
Nov 26, 202426.0826.1326.0626.1326.040.11%7,751
Nov 25, 202426.1626.1826.0726.1026.010.35%10,677
Nov 22, 202425.8926.0325.8926.0125.920.42%4,817
Nov 21, 202425.7925.9525.7925.9025.810.39%14,711
Nov 20, 202425.8025.8025.6325.8025.710.04%16,816
Nov 19, 202425.6425.8325.6225.7925.700.08%6,385
Nov 18, 202425.6625.8025.6425.7725.680.35%9,726
Nov 15, 202425.7925.7925.6425.6825.59-0.93%17,415
Nov 14, 202426.1026.1025.9225.9225.83-0.46%19,705
Nov 13, 202426.0226.0825.9426.0425.95-0.23%37,896
Nov 12, 202426.2626.2625.9826.1026.01-1.08%31,629
Nov 11, 202426.4426.4426.3526.3926.300.06%13,772
Nov 8, 202426.3726.4326.3326.3726.28-0.26%13,104
Nov 7, 202426.4226.4626.4226.4426.350.61%30,401
Nov 6, 202426.2426.2826.1126.2826.190.65%3,702
Nov 5, 202425.8926.1425.8926.1126.021.01%14,864
Nov 4, 202425.9025.9625.8025.8525.76-0.12%3,636
Nov 1, 202425.9626.0425.8825.8825.790.19%42,771
Oct 31, 202425.9425.9525.7525.8325.74-1.07%28,572
Oct 30, 202426.0726.4026.0726.1126.02-0.38%27,579
Oct 29, 202426.0726.3026.0626.2126.120.04%37,087
Oct 28, 202426.2326.3826.2026.2026.110.24%21,401
Oct 25, 202426.3926.4226.1426.1426.05-0.13%11,655
Oct 24, 202426.3626.3626.0926.1726.080.12%18,962
Oct 23, 202426.2426.3826.0926.1426.05-0.79%6,395
Oct 22, 202426.4826.4826.3026.3526.26-0.23%8,583
Oct 21, 202426.5026.6526.3126.4126.32-0.58%12,700
Oct 18, 202426.4826.7026.4826.5626.470.48%18,706
Oct 17, 202426.5126.6926.4426.4426.350.03%15,077
Oct 16, 202426.3726.6326.3726.4326.340.27%30,096
Oct 15, 202426.6526.7326.3626.3626.27-1.54%48,534
Oct 14, 202426.6426.7826.6026.7726.680.54%18,988
Oct 11, 202426.4826.6326.4826.6326.540.58%5,272
Oct 10, 202426.4226.8426.4026.4726.38-0.44%37,749
Oct 9, 202426.3326.7826.3326.5926.500.64%32,177
Oct 8, 202426.3026.8026.3026.4226.330.33%28,127
Oct 7, 202426.4227.0326.2626.3326.24-0.85%83,187
Oct 4, 202426.4126.6526.3726.5626.470.53%173,596
Oct 3, 202426.7426.7826.2826.4226.33-0.22%21,940
Oct 2, 202426.4026.9326.3926.4826.390.10%18,866
Oct 1, 202426.4026.7426.3726.4526.36-0.41%36,846
Sep 30, 202427.0027.0026.4726.5626.47-0.15%8,915
Sep 27, 202426.6526.7526.5726.6026.51-0.31%13,128
Sep 26, 202426.6527.2726.5526.6826.591.53%47,565
Sep 25, 202426.4026.4026.2826.2826.19-0.42%4,989
Sep 24, 202426.3026.7226.2626.3926.300.47%23,200
Sep 23, 202426.2126.2726.2126.2726.180.28%3,638
Sep 20, 202426.1926.2426.1326.2026.11-0.66%7,380
Sep 19, 202426.3926.4126.3026.3726.281.70%33,934
Sep 18, 202426.0526.3625.9125.9325.84-0.37%10,921
Sep 17, 202426.1526.1625.9526.0325.94-0.32%25,370
Sep 16, 202426.1226.1226.0326.1126.020.30%57,753
Sep 13, 202426.0326.0625.9826.0325.940.46%13,103
Sep 12, 202425.7025.9125.6425.9125.820.70%29,313
Sep 11, 202425.3725.7325.2325.7325.641.18%13,985
Sep 10, 202425.3925.4525.2425.4325.34-0.04%15,246
Sep 9, 202425.3925.8425.3525.4425.350.92%26,694