CGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.61	34.62	34.12	34.32	34.32	0.12%	461,287
Jul 24, 2026	34.31	34.52	34.21	34.28	34.28	-	521,050
Jul 23, 2026	34.19	34.40	34.11	34.28	34.28	-0.92%	500,177
Jul 22, 2026	34.58	34.70	34.54	34.60	34.60	-0.23%	407,497
Jul 21, 2026	34.58	34.73	34.40	34.68	34.68	1.26%	672,663
Jul 20, 2026	34.43	34.52	34.21	34.25	34.25	-0.12%	469,414
Jul 17, 2026	34.08	34.49	34.00	34.29	34.29	-0.84%	489,021
Jul 16, 2026	34.63	34.76	34.43	34.58	34.58	-0.86%	440,432
Jul 15, 2026	34.88	34.89	34.58	34.88	34.88	0.55%	412,925
Jul 14, 2026	34.71	34.86	34.61	34.69	34.69	0.76%	399,663
Jul 13, 2026	34.65	34.69	34.40	34.43	34.43	-1.36%	311,533
Jul 10, 2026	34.91	34.96	34.65	34.91	34.91	-0.16%	417,468
Jul 9, 2026	34.91	35.03	34.76	34.96	34.96	0.87%	556,277
Jul 8, 2026	34.51	34.73	34.37	34.66	34.66	-0.66%	903,754
Jul 7, 2026	35.11	35.14	34.76	34.89	34.89	-1.27%	289,616
Jul 6, 2026	35.31	35.41	35.23	35.34	35.34	1.14%	568,893
Jul 2, 2026	35.09	35.31	34.66	34.94	34.94	0.20%	552,743
Jul 1, 2026	35.06	35.10	34.86	34.87	34.87	-1.05%	651,131
Jun 30, 2026	34.95	35.31	34.90	35.24	35.24	1.06%	1,050,777
Jun 29, 2026	34.57	34.91	34.37	34.87	34.87	1.57%	837,295
Jun 26, 2026	34.18	34.60	34.18	34.33	34.33	-0.67%	726,258
Jun 25, 2026	34.74	34.77	34.36	34.56	34.56	0.82%	1,044,971
Jun 24, 2026	34.27	34.49	34.15	34.28	34.28	0.06%	355,153
Jun 23, 2026	34.18	34.53	34.18	34.26	34.26	-2.03%	552,123
Jun 22, 2026	35.19	35.21	34.92	34.97	34.97	-0.09%	503,005
Jun 18, 2026	35.03	35.10	34.89	35.00	35.00	1.54%	478,874
Jun 17, 2026	34.91	35.00	34.45	34.47	34.47	-0.40%	558,000
Jun 16, 2026	34.85	34.88	34.61	34.61	34.61	-0.49%	639,312
Jun 15, 2026	34.79	34.84	34.69	34.78	34.78	1.67%	389,834
Jun 12, 2026	34.11	34.28	33.89	34.21	34.21	0.23%	471,118
Jun 11, 2026	33.47	34.20	33.39	34.13	34.13	2.96%	485,376
Jun 10, 2026	33.63	33.82	33.15	33.15	33.15	-1.92%	689,961
Jun 9, 2026	34.08	34.32	33.15	33.80	33.80	-	858,897
Jun 8, 2026	33.99	34.04	33.76	33.80	33.80	0.54%	785,550
Jun 5, 2026	34.31	34.33	33.54	33.62	33.62	-2.78%	646,219
Jun 4, 2026	34.33	34.70	34.31	34.58	34.58	0.23%	473,872
Jun 3, 2026	34.74	34.75	34.50	34.50	34.50	-0.66%	593,746
Jun 2, 2026	34.68	34.77	34.58	34.73	34.73	0.35%	438,691
Jun 1, 2026	34.45	34.75	34.40	34.61	34.61	0.17%	463,128
May 29, 2026	34.60	34.68	34.47	34.55	34.55	0.14%	466,689
May 28, 2026	34.33	34.58	34.23	34.50	34.50	0.52%	3,269,362
May 27, 2026	34.45	34.46	34.16	34.32	34.32	-0.12%	466,355
May 26, 2026	34.22	34.43	34.22	34.36	34.36	1.39%	491,711
May 22, 2026	34.00	34.02	33.85	33.89	33.89	-	361,678
May 21, 2026	33.59	34.01	33.56	33.89	33.89	0.44%	574,148
May 20, 2026	33.34	33.77	33.24	33.74	33.74	1.57%	433,808
May 19, 2026	33.26	33.41	33.11	33.22	33.22	-0.78%	485,600
May 18, 2026	33.53	33.60	33.23	33.48	33.48	0.24%	478,627
May 15, 2026	33.53	33.57	33.37	33.40	33.40	-1.65%	387,446
May 14, 2026	33.84	34.01	33.83	33.96	33.96	0.44%	323,519