Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
30.99
+0.07 (0.23%)
Nov 7, 2025, 4:00 PM EST - Market closed
CGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.82 | 31.01 | 30.61 | 30.99 | 30.99 | 0.23% | 525,968 |
| Nov 6, 2025 | 31.10 | 31.11 | 30.87 | 30.92 | 30.92 | -0.67% | 716,282 |
| Nov 5, 2025 | 30.94 | 31.22 | 30.94 | 31.13 | 31.13 | 0.58% | 372,047 |
| Nov 4, 2025 | 30.96 | 31.15 | 30.92 | 30.95 | 30.95 | -1.05% | 557,257 |
| Nov 3, 2025 | 31.35 | 31.35 | 31.16 | 31.28 | 31.28 | 0.06% | 352,123 |
| Oct 31, 2025 | 31.37 | 31.37 | 31.12 | 31.26 | 31.26 | -0.26% | 694,307 |
| Oct 30, 2025 | 31.39 | 31.49 | 31.32 | 31.34 | 31.34 | -0.54% | 648,533 |
| Oct 29, 2025 | 31.58 | 31.63 | 31.32 | 31.51 | 31.51 | -0.10% | 872,077 |
| Oct 28, 2025 | 31.61 | 31.61 | 31.51 | 31.54 | 31.54 | -0.06% | 365,755 |
| Oct 27, 2025 | 31.50 | 31.58 | 31.45 | 31.56 | 31.56 | 0.90% | 342,958 |
| Oct 24, 2025 | 31.28 | 31.34 | 31.25 | 31.28 | 31.28 | 0.55% | 437,995 |
| Oct 23, 2025 | 31.04 | 31.19 | 31.04 | 31.11 | 31.11 | 0.48% | 252,799 |
| Oct 22, 2025 | 31.17 | 31.17 | 30.78 | 30.96 | 30.96 | -0.51% | 382,283 |
| Oct 21, 2025 | 31.20 | 31.20 | 31.08 | 31.12 | 31.12 | -0.38% | 682,046 |
| Oct 20, 2025 | 31.14 | 31.28 | 31.14 | 31.24 | 31.24 | 0.84% | 397,815 |
| Oct 17, 2025 | 30.82 | 31.00 | 30.73 | 30.98 | 30.98 | 0.23% | 351,773 |
| Oct 16, 2025 | 31.15 | 31.16 | 30.78 | 30.91 | 30.91 | -0.26% | 289,804 |
| Oct 15, 2025 | 31.10 | 31.18 | 30.75 | 30.99 | 30.99 | 0.26% | 1,613,942 |
| Oct 14, 2025 | 30.60 | 31.01 | 30.42 | 30.91 | 30.91 | 0.19% | 321,517 |
| Oct 13, 2025 | 30.70 | 30.93 | 30.69 | 30.85 | 30.85 | 1.61% | 336,432 |
| Oct 10, 2025 | 31.04 | 31.09 | 30.36 | 30.36 | 30.36 | -2.35% | 382,641 |
| Oct 9, 2025 | 31.28 | 31.28 | 31.01 | 31.09 | 31.09 | -0.45% | 293,265 |
| Oct 8, 2025 | 31.19 | 31.27 | 31.16 | 31.23 | 31.23 | 0.35% | 217,300 |
| Oct 7, 2025 | 31.32 | 31.32 | 31.05 | 31.12 | 31.12 | -0.54% | 313,317 |
| Oct 6, 2025 | 31.23 | 31.31 | 31.17 | 31.29 | 31.29 | 0.32% | 248,333 |
| Oct 3, 2025 | 31.19 | 31.26 | 31.10 | 31.19 | 31.19 | 0.35% | 303,470 |
| Oct 2, 2025 | 31.14 | 31.14 | 30.92 | 31.08 | 31.08 | 0.26% | 349,024 |
| Oct 1, 2025 | 30.77 | 31.04 | 30.75 | 31.00 | 31.00 | 0.68% | 462,415 |
| Sep 30, 2025 | 30.62 | 30.79 | 30.57 | 30.79 | 30.79 | 0.69% | 409,744 |
| Sep 29, 2025 | 30.69 | 30.69 | 30.53 | 30.58 | 30.58 | 0.07% | 242,209 |
| Sep 26, 2025 | 30.47 | 30.58 | 30.37 | 30.56 | 30.56 | 0.69% | 645,279 |
| Sep 25, 2025 | 30.38 | 30.38 | 30.22 | 30.35 | 30.35 | -0.78% | 509,176 |
| Sep 24, 2025 | 30.74 | 30.74 | 30.54 | 30.59 | 30.59 | -0.71% | 364,071 |
| Sep 23, 2025 | 30.93 | 30.94 | 30.74 | 30.81 | 30.81 | -0.16% | 348,235 |
| Sep 22, 2025 | 30.69 | 30.87 | 30.67 | 30.86 | 30.86 | 0.46% | 321,921 |
| Sep 19, 2025 | 30.71 | 30.74 | 30.57 | 30.72 | 30.72 | - | 336,102 |
| Sep 18, 2025 | 30.73 | 30.79 | 30.63 | 30.72 | 30.72 | 0.39% | 288,942 |
| Sep 17, 2025 | 30.70 | 30.72 | 30.41 | 30.60 | 30.60 | -0.20% | 230,540 |
| Sep 16, 2025 | 30.78 | 30.78 | 30.59 | 30.66 | 30.66 | -0.36% | 380,291 |
| Sep 15, 2025 | 30.70 | 30.77 | 30.67 | 30.77 | 30.77 | 0.69% | 235,256 |
| Sep 12, 2025 | 30.63 | 30.64 | 30.54 | 30.56 | 30.56 | -0.26% | 302,603 |
| Sep 11, 2025 | 30.49 | 30.67 | 30.48 | 30.64 | 30.64 | 0.92% | 363,867 |
| Sep 10, 2025 | 30.36 | 30.47 | 30.32 | 30.36 | 30.36 | 0.53% | 233,179 |
| Sep 9, 2025 | 30.18 | 30.25 | 30.14 | 30.20 | 30.20 | -0.26% | 182,393 |
| Sep 8, 2025 | 30.26 | 30.29 | 30.18 | 30.28 | 30.28 | 0.56% | 187,482 |
| Sep 5, 2025 | 30.30 | 30.32 | 29.92 | 30.11 | 30.11 | 0.40% | 275,166 |
| Sep 4, 2025 | 29.83 | 30.00 | 29.79 | 29.99 | 29.99 | 0.67% | 240,485 |
| Sep 3, 2025 | 29.76 | 29.80 | 29.67 | 29.79 | 29.79 | 0.47% | 214,384 |
| Sep 2, 2025 | 29.51 | 29.66 | 29.43 | 29.65 | 29.65 | -0.74% | 258,344 |
| Aug 29, 2025 | 29.99 | 29.99 | 29.80 | 29.87 | 29.87 | -0.63% | 254,185 |