Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
29.72
+0.13 (0.44%)
Aug 8, 2025, 4:00 PM - Market closed
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.61 | 29.74 | 29.61 | 29.72 | 29.72 | 0.44% | 222,711 |
| Aug 7, 2025 | 29.75 | 29.75 | 29.45 | 29.59 | 29.59 | 0.37% | 198,595 |
| Aug 6, 2025 | 29.38 | 29.51 | 29.28 | 29.48 | 29.48 | 0.68% | 169,412 |
| Aug 5, 2025 | 29.46 | 29.46 | 29.20 | 29.28 | 29.28 | -0.39% | 153,695 |
| Aug 4, 2025 | 29.21 | 29.40 | 29.20 | 29.40 | 29.40 | 1.61% | 235,104 |
| Aug 1, 2025 | 28.99 | 28.99 | 28.75 | 28.93 | 28.93 | -0.96% | 245,549 |
| Jul 31, 2025 | 29.43 | 29.46 | 29.16 | 29.21 | 29.21 | -0.51% | 135,008 |
| Jul 30, 2025 | 29.42 | 29.51 | 29.24 | 29.36 | 29.36 | -0.24% | 175,629 |
| Jul 29, 2025 | 29.54 | 29.54 | 29.38 | 29.43 | 29.43 | -0.27% | 241,604 |
| Jul 28, 2025 | 29.65 | 29.65 | 29.45 | 29.51 | 29.51 | -0.81% | 272,577 |
| Jul 25, 2025 | 29.57 | 29.76 | 29.57 | 29.75 | 29.75 | 0.29% | 143,537 |
| Jul 24, 2025 | 29.69 | 29.75 | 29.67 | 29.67 | 29.67 | -0.22% | 167,179 |
| Jul 23, 2025 | 29.49 | 29.73 | 29.45 | 29.73 | 29.73 | 1.57% | 213,082 |
| Jul 22, 2025 | 29.25 | 29.28 | 29.10 | 29.27 | 29.27 | -0.03% | 160,487 |
| Jul 21, 2025 | 29.28 | 29.41 | 29.24 | 29.28 | 29.28 | 0.24% | 165,546 |
| Jul 18, 2025 | 29.34 | 29.35 | 29.18 | 29.21 | 29.21 | -0.27% | 169,809 |
| Jul 17, 2025 | 29.19 | 29.30 | 29.15 | 29.29 | 29.29 | 0.38% | 494,815 |
| Jul 16, 2025 | 29.12 | 29.18 | 28.98 | 29.18 | 29.18 | 0.31% | 268,872 |
| Jul 15, 2025 | 29.33 | 29.33 | 29.08 | 29.09 | 29.09 | -0.55% | 174,048 |
| Jul 14, 2025 | 29.12 | 29.27 | 29.10 | 29.25 | 29.25 | 0.31% | 209,258 |
| Jul 11, 2025 | 29.16 | 29.20 | 29.10 | 29.16 | 29.16 | -0.55% | 315,256 |
| Jul 10, 2025 | 29.30 | 29.34 | 29.17 | 29.32 | 29.32 | -0.10% | 264,586 |
| Jul 9, 2025 | 29.25 | 29.35 | 29.19 | 29.35 | 29.35 | 0.69% | 309,764 |
| Jul 8, 2025 | 29.16 | 29.17 | 29.05 | 29.15 | 29.15 | 0.10% | 435,036 |
| Jul 7, 2025 | 29.21 | 29.23 | 28.99 | 29.12 | 29.12 | -0.43% | 222,846 |
| Jul 3, 2025 | 29.16 | 29.27 | 29.15 | 29.25 | 29.25 | 0.46% | 107,234 |
| Jul 2, 2025 | 28.95 | 29.11 | 28.91 | 29.11 | 29.11 | 0.28% | 211,503 |
| Jul 1, 2025 | 29.10 | 29.11 | 28.95 | 29.03 | 29.03 | -0.55% | 252,404 |
| Jun 30, 2025 | 29.11 | 29.23 | 29.04 | 29.19 | 29.19 | 0.55% | 864,881 |
| Jun 27, 2025 | 28.95 | 29.10 | 28.88 | 29.03 | 29.03 | 0.80% | 239,628 |
| Jun 26, 2025 | 28.68 | 28.81 | 28.66 | 28.80 | 28.80 | 0.88% | 151,431 |
| Jun 25, 2025 | 28.60 | 28.60 | 28.50 | 28.55 | 28.55 | -0.30% | 217,104 |
| Jun 24, 2025 | 28.48 | 28.67 | 28.46 | 28.64 | 28.64 | 1.42% | 175,773 |
| Jun 23, 2025 | 27.92 | 28.25 | 27.85 | 28.24 | 28.24 | 0.79% | 155,410 |
| Jun 20, 2025 | 28.27 | 28.27 | 27.98 | 28.02 | 28.02 | -0.59% | 207,769 |
| Jun 18, 2025 | 28.33 | 28.38 | 28.14 | 28.18 | 28.18 | - | 110,161 |
| Jun 17, 2025 | 28.35 | 28.40 | 28.17 | 28.18 | 28.18 | -0.90% | 346,926 |
| Jun 16, 2025 | 28.47 | 28.62 | 28.42 | 28.44 | 28.44 | 0.58% | 139,873 |
| Jun 13, 2025 | 28.32 | 28.46 | 28.21 | 28.27 | 28.27 | -1.29% | 207,375 |
| Jun 12, 2025 | 28.54 | 28.65 | 28.52 | 28.64 | 28.64 | 0.49% | 153,561 |
| Jun 11, 2025 | 28.56 | 28.62 | 28.45 | 28.50 | 28.50 | 0.04% | 216,432 |
| Jun 10, 2025 | 28.54 | 28.54 | 28.37 | 28.49 | 28.49 | 0.16% | 160,807 |
| Jun 9, 2025 | 28.48 | 28.54 | 28.39 | 28.45 | 28.45 | -0.12% | 192,560 |
| Jun 6, 2025 | 28.45 | 28.52 | 28.41 | 28.48 | 28.48 | 0.46% | 190,182 |
| Jun 5, 2025 | 28.54 | 28.54 | 28.29 | 28.35 | 28.35 | -0.16% | 205,162 |
| Jun 4, 2025 | 28.38 | 28.48 | 28.38 | 28.40 | 28.40 | 0.23% | 146,628 |
| Jun 3, 2025 | 28.22 | 28.33 | 28.16 | 28.33 | 28.33 | 0.07% | 139,144 |
| Jun 2, 2025 | 28.03 | 28.31 | 27.96 | 28.31 | 28.31 | 0.89% | 303,650 |
| May 30, 2025 | 28.00 | 28.09 | 27.83 | 28.06 | 28.06 | 0.12% | 108,102 |
| May 29, 2025 | 28.13 | 28.13 | 27.87 | 28.03 | 28.03 | 0.27% | 136,699 |