Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
26.10
+0.12 (0.46%)
Apr 2, 2025, 3:59 PM EDT - Market closed
CGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.80 | 26.11 | 25.78 | 26.11 | - | 0.50% | 49,668 |
| 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 |
| Mar 26, 2025 | 26.58 | 26.58 | 26.25 | 26.32 | 26.32 | -1.26% | 123,731 |
| Mar 25, 2025 | 26.66 | 26.69 | 26.60 | 26.65 | 26.65 | 0.34% | 74,773 |
| Mar 24, 2025 | 26.49 | 26.57 | 26.46 | 26.56 | 26.56 | 0.87% | 78,984 |
| Mar 21, 2025 | 26.20 | 26.35 | 26.12 | 26.33 | 26.33 | -0.38% | 205,535 |
| Mar 20, 2025 | 26.32 | 26.51 | 26.21 | 26.43 | 26.43 | -0.45% | 86,032 |
| Mar 19, 2025 | 26.35 | 26.64 | 26.29 | 26.55 | 26.55 | 0.99% | 126,200 |
| Mar 18, 2025 | 26.44 | 26.44 | 26.19 | 26.29 | 26.29 | -0.70% | 128,448 |
| Mar 17, 2025 | 26.20 | 26.54 | 26.20 | 26.48 | 26.48 | 1.00% | 123,712 |
| Mar 14, 2025 | 25.99 | 26.23 | 25.97 | 26.22 | 26.22 | 1.81% | 78,782 |
| Mar 13, 2025 | 25.94 | 25.94 | 25.69 | 25.75 | 25.75 | -1.11% | 101,581 |
| Mar 12, 2025 | 26.15 | 26.15 | 25.90 | 26.04 | 26.04 | 0.46% | 108,250 |
| Mar 11, 2025 | 26.06 | 26.13 | 25.74 | 25.92 | 25.92 | -0.38% | 263,804 |
| Mar 10, 2025 | 26.29 | 26.32 | 25.83 | 26.02 | 26.02 | -2.58% | 83,561 |
| Mar 7, 2025 | 26.54 | 26.72 | 26.37 | 26.71 | 26.71 | 0.60% | 51,581 |
| Mar 6, 2025 | 26.58 | 26.83 | 26.48 | 26.55 | 26.55 | -1.74% | 57,354 |
| Mar 5, 2025 | 26.73 | 27.07 | 26.67 | 27.02 | 27.02 | 1.77% | 127,011 |
| Mar 4, 2025 | 26.50 | 26.83 | 26.25 | 26.55 | 26.55 | -0.30% | 148,646 |
| Mar 3, 2025 | 27.04 | 27.04 | 26.47 | 26.63 | 26.63 | -0.37% | 82,547 |
| Feb 28, 2025 | 26.54 | 26.75 | 26.37 | 26.73 | 26.73 | 0.87% | 86,678 |
| Feb 27, 2025 | 26.86 | 26.86 | 26.49 | 26.50 | 26.50 | -0.77% | 65,763 |
| Feb 26, 2025 | 26.73 | 26.92 | 26.65 | 26.71 | 26.71 | 0.24% | 135,277 |
| Feb 25, 2025 | 26.71 | 26.74 | 26.47 | 26.64 | 26.64 | 0.23% | 51,597 |
| Feb 24, 2025 | 26.77 | 26.77 | 26.55 | 26.58 | 26.58 | -0.34% | 80,997 |
| Feb 21, 2025 | 27.05 | 27.05 | 26.64 | 26.67 | 26.67 | -1.11% | 55,117 |
| Feb 20, 2025 | 27.03 | 27.03 | 26.89 | 26.97 | 26.97 | -0.33% | 74,719 |
| Feb 19, 2025 | 27.04 | 27.07 | 26.99 | 27.06 | 27.06 | -0.29% | 143,549 |
| Feb 18, 2025 | 27.13 | 27.15 | 27.07 | 27.14 | 27.14 | 0.40% | 53,660 |
| Feb 14, 2025 | 27.16 | 27.16 | 27.03 | 27.03 | 27.03 | -0.30% | 52,775 |
| Feb 13, 2025 | 26.99 | 27.11 | 26.93 | 27.11 | 27.11 | 0.63% | 49,101 |
| Feb 12, 2025 | 26.68 | 26.94 | 26.64 | 26.94 | 26.94 | 0.19% | 34,703 |
| Feb 11, 2025 | 26.76 | 26.91 | 26.72 | 26.89 | 26.89 | 0.30% | 82,621 |
| Feb 10, 2025 | 26.72 | 26.81 | 26.72 | 26.81 | 26.81 | 0.68% | 40,865 |
| Feb 7, 2025 | 26.95 | 26.95 | 26.62 | 26.63 | 26.63 | -0.86% | 113,568 |
| Feb 6, 2025 | 26.85 | 26.90 | 26.77 | 26.86 | 26.86 | 0.37% | 105,026 |
| Feb 5, 2025 | 26.62 | 26.81 | 26.57 | 26.76 | 26.76 | 0.72% | 122,887 |
| Feb 4, 2025 | 26.42 | 26.58 | 26.42 | 26.57 | 26.57 | 0.80% | 55,939 |
| Feb 3, 2025 | 26.15 | 26.44 | 26.15 | 26.36 | 26.36 | -0.83% | 50,880 |
| Jan 31, 2025 | 26.74 | 26.87 | 26.56 | 26.58 | 26.58 | -0.45% | 241,032 |
| Jan 30, 2025 | 26.61 | 26.79 | 26.61 | 26.70 | 26.70 | 0.91% | 2,669,127 |
| Jan 29, 2025 | 26.46 | 26.50 | 26.40 | 26.46 | 26.46 | -0.16% | 18,783 |
| Jan 28, 2025 | 26.46 | 26.53 | 26.36 | 26.50 | 26.50 | 0.66% | 7,290 |
| Jan 27, 2025 | 26.25 | 26.38 | 26.25 | 26.33 | 26.33 | -1.43% | 22,436 |
| Jan 24, 2025 | 26.76 | 26.79 | 26.68 | 26.71 | 26.71 | 0.18% | 31,740 |
| Jan 23, 2025 | 26.52 | 26.66 | 26.47 | 26.66 | 26.66 | 0.58% | 16,575 |
| Jan 22, 2025 | 26.56 | 26.56 | 26.47 | 26.51 | 26.51 | 0.30% | 8,868 |