Capital Group Global Equity ETF (CGGE)

CGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.65	32.77	32.37	32.50	32.50	-1.04%	748,896
Jan 29, 2026	32.83	32.84	32.34	32.84	32.84	0.31%	550,019
Jan 28, 2026	32.85	32.85	32.64	32.74	32.74	-0.55%	679,400
Jan 27, 2026	32.79	32.94	32.74	32.92	32.92	1.20%	480,013
Jan 26, 2026	32.44	32.63	32.44	32.53	32.53	0.43%	956,834
Jan 23, 2026	32.25	32.40	32.17	32.39	32.39	0.40%	1,135,048
Jan 22, 2026	32.38	32.39	32.19	32.26	32.26	0.16%	689,552
Jan 21, 2026	32.12	32.38	31.93	32.21	32.21	0.56%	1,047,118
Jan 20, 2026	32.22	32.33	31.99	32.03	32.03	-2.14%	1,071,228
Jan 16, 2026	32.71	32.77	32.58	32.73	32.73	0.34%	1,235,025
Jan 15, 2026	32.77	32.77	32.59	32.62	32.62	0.43%	665,238
Jan 14, 2026	32.53	32.59	32.35	32.48	32.48	-0.49%	1,313,142
Jan 13, 2026	32.80	32.80	32.57	32.64	32.64	-0.49%	1,399,695
Jan 12, 2026	32.61	32.81	32.61	32.80	32.80	0.61%	1,158,839
Jan 9, 2026	32.42	32.65	32.39	32.60	32.60	1.09%	1,835,755
Jan 8, 2026	32.36	32.38	32.19	32.25	32.25	-0.34%	782,264
Jan 7, 2026	32.47	32.51	32.35	32.36	32.36	-0.31%	1,222,414
Jan 6, 2026	32.39	32.48	32.33	32.46	32.46	0.53%	648,383
Jan 5, 2026	32.12	32.31	32.08	32.29	32.29	1.00%	927,815
Jan 2, 2026	31.91	32.00	31.79	31.97	31.97	1.07%	916,028
Dec 31, 2025	31.80	31.80	31.62	31.63	31.63	-0.60%	831,930
Dec 30, 2025	31.87	31.90	31.81	31.82	31.82	0.03%	509,102
Dec 29, 2025	31.78	31.85	31.71	31.81	31.81	-0.31%	612,903
Dec 26, 2025	31.93	31.93	31.84	31.91	31.91	-0.31%	310,961
Dec 24, 2025	31.93	32.02	31.91	32.01	31.88	0.25%	345,507
Dec 23, 2025	31.79	31.93	31.79	31.93	31.80	0.63%	767,777
Dec 22, 2025	31.83	31.83	31.58	31.73	31.60	0.54%	563,872
Dec 19, 2025	31.42	31.61	31.41	31.56	31.43	0.86%	575,714
Dec 18, 2025	31.33	31.42	31.21	31.29	31.17	0.90%	1,029,939
Dec 17, 2025	31.41	31.41	30.99	31.01	30.89	-1.02%	5,957,778
Dec 16, 2025	31.39	31.44	31.21	31.33	31.21	-0.48%	1,512,445
Dec 15, 2025	31.67	31.67	31.42	31.48	31.35	0.03%	620,049
Dec 12, 2025	31.74	31.74	31.37	31.47	31.34	-1.01%	463,852
Dec 11, 2025	31.60	31.79	31.51	31.79	31.66	0.41%	349,634
Dec 10, 2025	31.37	31.69	31.32	31.66	31.53	1.12%	455,838
Dec 9, 2025	31.36	31.44	31.31	31.31	31.19	-0.38%	520,534
Dec 8, 2025	31.52	31.52	31.33	31.43	31.30	0.13%	477,906
Dec 5, 2025	31.54	31.59	31.37	31.39	31.26	-0.19%	528,356
Dec 4, 2025	31.56	31.56	31.39	31.45	31.32	-0.10%	318,470
Dec 3, 2025	31.34	31.51	31.27	31.48	31.35	0.48%	529,650
Dec 2, 2025	31.37	31.39	31.24	31.33	31.21	0.19%	703,707
Dec 1, 2025	31.41	31.44	31.25	31.27	31.15	-1.08%	398,072
Nov 28, 2025	31.48	31.61	31.45	31.61	31.48	0.60%	282,567
Nov 26, 2025	31.29	31.49	31.26	31.42	31.29	0.93%	875,886
Nov 25, 2025	30.93	31.16	30.73	31.13	31.01	1.14%	519,659
Nov 24, 2025	30.51	30.81	30.51	30.78	30.66	1.05%	477,557
Nov 21, 2025	30.37	30.63	30.14	30.46	30.34	0.93%	1,489,474
Nov 20, 2025	30.95	31.08	30.18	30.18	30.06	-1.42%	629,337
Nov 19, 2025	30.55	30.81	30.45	30.62	30.49	0.18%	788,527
Nov 18, 2025	30.63	30.71	30.36	30.56	30.44	-0.94%	686,906

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.