Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
30.73
+0.17 (0.56%)
Sep 15, 2025, 2:16 PM EDT - Market open
CGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.70 | 30.76 | 30.67 | 30.73 | - | 0.56% | 121,474 |
| 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 |
| Aug 28, 2025 | 30.00 | 30.08 | 29.93 | 30.06 | 30.06 | 0.48% | 291,007 |
| Aug 27, 2025 | 29.86 | 29.96 | 29.82 | 29.92 | 29.92 | -0.18% | 215,589 |
| Aug 26, 2025 | 29.85 | 29.97 | 29.82 | 29.97 | 29.97 | 0.44% | 318,727 |
| Aug 25, 2025 | 30.04 | 30.07 | 29.83 | 29.84 | 29.84 | -0.83% | 330,400 |
| Aug 22, 2025 | 29.84 | 30.14 | 29.81 | 30.09 | 30.09 | 1.28% | 255,813 |
| Aug 21, 2025 | 29.74 | 29.80 | 29.65 | 29.71 | 29.71 | -0.34% | 288,813 |
| Aug 20, 2025 | 29.85 | 29.85 | 29.66 | 29.81 | 29.81 | -0.03% | 221,307 |
| Aug 19, 2025 | 29.95 | 29.95 | 29.76 | 29.82 | 29.82 | -0.40% | 331,283 |
| Aug 18, 2025 | 29.91 | 29.94 | 29.85 | 29.94 | 29.94 | -0.13% | 1,165,070 |
| Aug 15, 2025 | 30.02 | 30.02 | 29.92 | 29.98 | 29.98 | -0.03% | 9,037,757 |
| Aug 14, 2025 | 29.88 | 30.00 | 29.87 | 29.99 | 29.99 | 0.17% | 245,305 |
| Aug 13, 2025 | 30.04 | 30.05 | 29.84 | 29.94 | 29.94 | 0.10% | 819,982 |
| Aug 12, 2025 | 29.70 | 29.91 | 29.67 | 29.91 | 29.91 | 0.94% | 228,583 |
| Aug 11, 2025 | 29.68 | 29.69 | 29.57 | 29.63 | 29.63 | -0.30% | 355,091 |
| 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 |