Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
28.48
+0.13 (0.46%)
Jun 6, 2025, 4:00 PM - Market closed
CGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 28.03 | 28.07 | 27.93 | 27.95 | 27.95 | -0.75% | 123,668 |
| May 27, 2025 | 28.03 | 28.16 | 27.93 | 28.16 | 28.16 | 1.96% | 151,909 |
| May 23, 2025 | 27.45 | 27.71 | 27.44 | 27.62 | 27.62 | -0.26% | 125,980 |
| May 22, 2025 | 27.64 | 27.84 | 27.61 | 27.69 | 27.69 | 0.11% | 126,237 |
| May 21, 2025 | 27.90 | 28.01 | 27.65 | 27.66 | 27.66 | -1.07% | 240,602 |
| May 20, 2025 | 27.93 | 27.96 | 27.83 | 27.96 | 27.96 | 0.11% | 219,882 |
| May 19, 2025 | 27.61 | 27.94 | 27.61 | 27.93 | 27.93 | 0.61% | 107,745 |
| May 16, 2025 | 27.65 | 27.77 | 27.56 | 27.76 | 27.76 | 0.47% | 157,843 |
| May 15, 2025 | 27.41 | 27.64 | 27.41 | 27.63 | 27.63 | 1.10% | 167,775 |
| May 14, 2025 | 27.50 | 27.50 | 27.29 | 27.33 | 27.33 | -0.33% | 449,690 |
| May 13, 2025 | 27.31 | 27.49 | 27.29 | 27.42 | 27.42 | 0.55% | 157,238 |
| May 12, 2025 | 27.24 | 27.29 | 27.04 | 27.27 | 27.27 | 1.64% | 116,218 |
| May 9, 2025 | 26.97 | 26.97 | 26.77 | 26.83 | 26.83 | 0.07% | 82,382 |
| May 8, 2025 | 26.92 | 27.00 | 26.75 | 26.81 | 26.81 | 0.19% | 156,549 |
| May 7, 2025 | 26.79 | 26.83 | 26.64 | 26.76 | 26.76 | -0.15% | 345,162 |
| May 6, 2025 | 26.82 | 26.92 | 26.77 | 26.80 | 26.80 | -0.59% | 112,894 |
| May 5, 2025 | 26.93 | 27.04 | 26.89 | 26.96 | 26.96 | 0.07% | 134,217 |
| May 2, 2025 | 26.87 | 26.98 | 26.80 | 26.94 | 26.94 | 1.89% | 102,618 |
| May 1, 2025 | 26.59 | 26.60 | 26.41 | 26.44 | 26.44 | 0.61% | 128,767 |
| Apr 30, 2025 | 25.98 | 26.35 | 25.86 | 26.28 | 26.28 | 0.34% | 184,314 |
| Apr 29, 2025 | 26.12 | 26.25 | 26.05 | 26.19 | 26.19 | 0.46% | 238,745 |
| Apr 28, 2025 | 26.14 | 26.14 | 25.89 | 26.07 | 26.07 | 0.23% | 302,451 |
| Apr 25, 2025 | 25.91 | 26.03 | 25.82 | 26.01 | 26.01 | 0.39% | 173,672 |
| Apr 24, 2025 | 25.61 | 25.93 | 25.49 | 25.91 | 25.91 | 1.93% | 138,818 |
| Apr 23, 2025 | 25.69 | 25.73 | 25.35 | 25.42 | 25.42 | 1.09% | 437,731 |
| Apr 22, 2025 | 24.90 | 25.20 | 24.87 | 25.15 | 25.15 | 2.17% | 106,752 |
| Apr 21, 2025 | 24.94 | 24.94 | 24.40 | 24.61 | 24.61 | -1.60% | 183,353 |
| Apr 17, 2025 | 25.05 | 25.15 | 24.89 | 25.01 | 25.01 | 0.28% | 208,815 |
| Apr 16, 2025 | 25.11 | 25.25 | 24.79 | 24.94 | 24.94 | -1.07% | 192,467 |
| Apr 15, 2025 | 25.27 | 25.40 | 25.18 | 25.21 | 25.21 | 0.24% | 200,561 |
| Apr 14, 2025 | 25.29 | 25.32 | 24.96 | 25.15 | 25.15 | 0.92% | 708,581 |
| Apr 11, 2025 | 24.46 | 25.01 | 24.37 | 24.92 | 24.92 | 1.96% | 230,350 |
| Apr 10, 2025 | 24.64 | 24.67 | 23.89 | 24.44 | 24.44 | -2.24% | 238,526 |
| Apr 9, 2025 | 23.17 | 25.15 | 23.04 | 25.00 | 25.00 | 7.67% | 396,701 |
| Apr 8, 2025 | 24.20 | 24.26 | 22.95 | 23.22 | 23.22 | -0.51% | 248,374 |
| Apr 7, 2025 | 22.87 | 24.19 | 22.77 | 23.34 | 23.34 | -1.60% | 527,476 |
| Apr 4, 2025 | 24.52 | 24.61 | 23.71 | 23.72 | 23.72 | -6.02% | 314,081 |
| Apr 3, 2025 | 25.53 | 25.66 | 25.23 | 25.24 | 25.24 | -3.30% | 131,312 |
| Apr 2, 2025 | 25.80 | 26.15 | 25.80 | 26.10 | 26.10 | 0.46% | 127,406 |
| Apr 1, 2025 | 25.89 | 26.04 | 25.75 | 25.98 | 25.98 | 0.46% | 1,073,375 |
| Mar 31, 2025 | 25.64 | 25.94 | 25.48 | 25.86 | 25.86 | -0.21% | 243,991 |
| Mar 28, 2025 | 26.18 | 26.22 | 25.89 | 25.92 | 25.92 | -1.39% | 132,199 |
| Mar 27, 2025 | 26.28 | 26.39 | 26.19 | 26.28 | 26.28 | -0.13% | 107,105 |