Capital Group Global Growth Equity ETF (CGGO)
NYSEARCA: CGGO · Real-Time Price · USD
30.49
-0.06 (-0.20%)
Dec 5, 2024, 4:00 PM EST - Market closed
CGGO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 30.49 | 30.59 | 30.46 | 30.55 | 30.55 | 0.63% | 859,634 |
Dec 3, 2024 | 30.26 | 30.36 | 30.22 | 30.36 | 30.36 | 0.50% | 502,319 |
Dec 2, 2024 | 30.12 | 30.25 | 30.08 | 30.21 | 30.21 | 0.57% | 468,527 |
Nov 29, 2024 | 29.84 | 30.09 | 29.84 | 30.04 | 30.04 | 0.87% | 266,526 |
Nov 27, 2024 | 29.82 | 29.85 | 29.67 | 29.78 | 29.78 | -0.17% | 452,598 |
Nov 26, 2024 | 29.86 | 29.87 | 29.74 | 29.83 | 29.83 | 0.10% | 661,789 |
Nov 25, 2024 | 29.90 | 29.93 | 29.68 | 29.80 | 29.80 | 0.27% | 643,234 |
Nov 22, 2024 | 29.66 | 29.76 | 29.61 | 29.72 | 29.72 | 0.20% | 651,163 |
Nov 21, 2024 | 29.64 | 29.71 | 29.38 | 29.66 | 29.66 | 0.51% | 718,761 |
Nov 20, 2024 | 29.47 | 29.53 | 29.21 | 29.51 | 29.51 | 0.07% | 693,712 |
Nov 19, 2024 | 29.22 | 29.52 | 29.18 | 29.49 | 29.49 | 0.37% | 1,195,098 |
Nov 18, 2024 | 29.25 | 29.41 | 29.16 | 29.38 | 29.38 | 0.34% | 588,926 |
Nov 15, 2024 | 29.57 | 29.57 | 29.19 | 29.28 | 29.28 | -1.58% | 777,399 |
Nov 14, 2024 | 30.00 | 30.02 | 29.70 | 29.75 | 29.75 | -0.47% | 813,678 |
Nov 13, 2024 | 29.97 | 29.98 | 29.78 | 29.89 | 29.89 | -0.57% | 716,463 |
Nov 12, 2024 | 30.21 | 30.21 | 29.92 | 30.06 | 30.06 | -0.73% | 861,822 |
Nov 11, 2024 | 30.38 | 30.38 | 30.20 | 30.28 | 30.28 | -0.03% | 489,254 |
Nov 8, 2024 | 30.34 | 30.35 | 30.21 | 30.29 | 30.29 | -0.43% | 542,214 |
Nov 7, 2024 | 30.23 | 30.48 | 30.23 | 30.42 | 30.42 | 1.20% | 659,622 |
Nov 6, 2024 | 30.04 | 30.10 | 29.80 | 30.06 | 30.06 | 0.64% | 575,493 |
Nov 5, 2024 | 29.57 | 29.88 | 29.57 | 29.87 | 29.87 | 1.46% | 518,478 |
Nov 4, 2024 | 29.60 | 29.67 | 29.43 | 29.44 | 29.44 | -0.44% | 665,828 |
Nov 1, 2024 | 29.55 | 29.76 | 29.51 | 29.57 | 29.57 | 0.61% | 568,520 |
Oct 31, 2024 | 29.67 | 29.67 | 29.34 | 29.39 | 29.39 | -1.64% | 572,223 |
Oct 30, 2024 | 29.84 | 30.02 | 29.69 | 29.88 | 29.88 | -0.76% | 522,450 |
Oct 29, 2024 | 29.99 | 30.15 | 29.93 | 30.11 | 30.11 | 0.27% | 589,040 |
Oct 28, 2024 | 30.14 | 30.14 | 30.02 | 30.03 | 30.03 | 0.17% | 395,791 |
Oct 25, 2024 | 30.09 | 30.21 | 29.94 | 29.98 | 29.98 | 0.13% | 353,563 |
Oct 24, 2024 | 30.07 | 30.07 | 29.84 | 29.94 | 29.94 | -0.03% | 562,983 |
Oct 23, 2024 | 30.07 | 30.12 | 29.78 | 29.95 | 29.95 | -0.99% | 390,049 |
Oct 22, 2024 | 30.14 | 30.30 | 30.10 | 30.25 | 30.25 | -0.10% | 436,675 |
Oct 21, 2024 | 30.29 | 30.37 | 30.14 | 30.28 | 30.28 | -0.36% | 417,503 |
Oct 18, 2024 | 30.44 | 30.44 | 30.33 | 30.39 | 30.39 | 0.30% | 331,017 |
Oct 17, 2024 | 30.39 | 30.45 | 30.29 | 30.30 | 30.30 | 0.83% | 484,007 |
Oct 16, 2024 | 30.06 | 30.09 | 29.95 | 30.05 | 30.05 | 0.13% | 408,969 |
Oct 15, 2024 | 30.58 | 30.58 | 29.94 | 30.01 | 30.01 | -2.15% | 756,740 |
Oct 14, 2024 | 30.53 | 30.72 | 30.52 | 30.67 | 30.67 | 0.59% | 400,146 |
Oct 11, 2024 | 30.25 | 30.52 | 30.25 | 30.49 | 30.49 | 0.79% | 444,029 |
Oct 10, 2024 | 30.18 | 30.29 | 30.07 | 30.25 | 30.25 | -0.20% | 414,338 |
Oct 9, 2024 | 30.08 | 30.32 | 30.04 | 30.31 | 30.31 | 0.60% | 488,994 |
Oct 8, 2024 | 29.99 | 30.15 | 29.94 | 30.13 | 30.13 | 0.47% | 431,188 |
Oct 7, 2024 | 30.04 | 30.12 | 29.90 | 29.99 | 29.99 | -0.46% | 579,145 |
Oct 4, 2024 | 30.03 | 30.13 | 29.88 | 30.13 | 30.13 | 0.90% | 473,213 |
Oct 3, 2024 | 29.85 | 30.01 | 29.78 | 29.86 | 29.86 | -0.60% | 759,482 |
Oct 2, 2024 | 29.97 | 30.07 | 29.80 | 30.04 | 30.04 | 0.37% | 658,533 |
Oct 1, 2024 | 30.16 | 30.17 | 29.77 | 29.93 | 29.93 | -0.73% | 692,191 |
Sep 30, 2024 | 30.10 | 30.17 | 29.91 | 30.15 | 30.15 | -0.46% | 589,271 |
Sep 27, 2024 | 30.51 | 30.52 | 30.24 | 30.29 | 30.29 | -0.75% | 346,705 |
Sep 26, 2024 | 30.59 | 30.61 | 30.34 | 30.52 | 30.52 | 1.46% | 441,219 |
Sep 25, 2024 | 30.21 | 30.23 | 30.03 | 30.08 | 30.08 | -0.33% | 390,246 |
Sep 24, 2024 | 30.08 | 30.19 | 29.91 | 30.18 | 30.18 | 0.97% | 526,162 |
Sep 23, 2024 | 29.90 | 29.96 | 29.84 | 29.89 | 29.89 | 0.13% | 325,860 |
Sep 20, 2024 | 29.91 | 29.95 | 29.73 | 29.85 | 29.85 | -0.80% | 419,251 |
Sep 19, 2024 | 30.04 | 30.20 | 29.86 | 30.09 | 30.09 | 2.45% | 441,767 |
Sep 18, 2024 | 29.48 | 29.75 | 29.34 | 29.37 | 29.37 | -0.34% | 569,433 |
Sep 17, 2024 | 29.64 | 29.64 | 29.35 | 29.47 | 29.47 | -0.20% | 640,707 |
Sep 16, 2024 | 29.49 | 29.53 | 29.35 | 29.53 | 29.53 | 0.31% | 612,143 |
Sep 13, 2024 | 29.30 | 29.51 | 29.30 | 29.44 | 29.44 | 0.48% | 685,216 |
Sep 12, 2024 | 28.99 | 29.32 | 28.89 | 29.30 | 29.30 | 1.03% | 547,434 |
Sep 11, 2024 | 28.59 | 29.04 | 28.20 | 29.00 | 29.00 | 1.72% | 519,207 |
Sep 10, 2024 | 28.52 | 28.54 | 28.24 | 28.51 | 28.51 | 0.25% | 584,639 |
Sep 9, 2024 | 28.43 | 28.52 | 28.28 | 28.44 | 28.44 | 0.96% | 727,384 |
Sep 6, 2024 | 28.75 | 28.78 | 28.11 | 28.17 | 28.17 | -1.95% | 774,971 |
Sep 5, 2024 | 28.80 | 28.90 | 28.60 | 28.73 | 28.73 | -0.45% | 1,231,606 |
Sep 4, 2024 | 28.82 | 29.07 | 28.75 | 28.86 | 28.86 | -0.65% | 608,565 |
Sep 3, 2024 | 29.68 | 29.70 | 28.95 | 29.05 | 29.05 | -2.75% | 811,514 |
Aug 30, 2024 | 29.81 | 29.89 | 29.57 | 29.87 | 29.87 | 0.81% | 597,717 |
Aug 29, 2024 | 29.76 | 29.91 | 29.56 | 29.63 | 29.63 | 0.07% | 569,722 |
Aug 28, 2024 | 29.75 | 29.77 | 29.44 | 29.61 | 29.61 | -0.60% | 594,949 |
Aug 27, 2024 | 29.65 | 29.83 | 29.58 | 29.79 | 29.79 | 0.24% | 657,726 |
Aug 26, 2024 | 29.85 | 29.86 | 29.65 | 29.72 | 29.72 | -0.54% | 604,741 |
Aug 23, 2024 | 29.71 | 29.93 | 29.65 | 29.88 | 29.88 | 1.25% | 818,566 |
Aug 22, 2024 | 29.92 | 29.95 | 29.46 | 29.51 | 29.51 | -0.97% | 531,224 |
Aug 21, 2024 | 29.71 | 29.86 | 29.66 | 29.80 | 29.80 | 0.51% | 1,780,633 |
Aug 20, 2024 | 29.74 | 29.80 | 29.54 | 29.65 | 29.65 | -0.24% | 562,447 |
Aug 19, 2024 | 29.48 | 29.72 | 29.42 | 29.72 | 29.72 | 1.09% | 488,709 |
Aug 16, 2024 | 29.32 | 29.45 | 29.28 | 29.40 | 29.40 | 0.03% | 403,978 |
Aug 15, 2024 | 29.18 | 29.41 | 29.14 | 29.39 | 29.39 | 1.70% | 631,290 |
Aug 14, 2024 | 28.84 | 28.95 | 28.72 | 28.90 | 28.90 | 0.38% | 876,221 |
Aug 13, 2024 | 28.44 | 28.81 | 28.44 | 28.79 | 28.79 | 1.73% | 722,425 |
Aug 12, 2024 | 28.33 | 28.43 | 28.19 | 28.30 | 28.30 | -0.11% | 532,521 |
Aug 9, 2024 | 28.11 | 28.37 | 28.08 | 28.33 | 28.33 | 0.71% | 510,726 |
Aug 8, 2024 | 27.76 | 28.14 | 27.58 | 28.13 | 28.13 | 2.81% | 698,117 |
Aug 7, 2024 | 28.03 | 28.04 | 27.33 | 27.36 | 27.36 | -0.80% | 937,071 |
Aug 6, 2024 | 27.37 | 27.92 | 27.28 | 27.58 | 27.58 | 1.21% | 1,472,214 |
Aug 5, 2024 | 26.71 | 27.56 | 26.52 | 27.25 | 27.25 | -2.22% | 1,523,007 |
Aug 2, 2024 | 28.00 | 28.04 | 27.61 | 27.87 | 27.87 | -2.31% | 1,132,826 |
Aug 1, 2024 | 29.08 | 29.22 | 28.35 | 28.53 | 28.53 | -2.09% | 804,058 |
Jul 31, 2024 | 28.98 | 29.26 | 28.92 | 29.14 | 29.14 | 2.35% | 774,579 |
Jul 30, 2024 | 28.73 | 28.82 | 28.30 | 28.47 | 28.47 | -0.38% | 1,097,380 |
Jul 29, 2024 | 28.70 | 28.76 | 28.51 | 28.58 | 28.58 | -0.38% | 396,325 |
Jul 26, 2024 | 28.58 | 28.82 | 28.53 | 28.69 | 28.69 | 1.34% | 595,937 |
Jul 25, 2024 | 28.45 | 28.74 | 28.08 | 28.31 | 28.31 | -1.05% | 1,665,013 |
Jul 24, 2024 | 29.12 | 29.12 | 28.57 | 28.61 | 28.61 | -2.59% | 617,652 |
Jul 23, 2024 | 29.39 | 29.53 | 29.34 | 29.37 | 29.37 | -0.24% | 698,585 |
Jul 22, 2024 | 29.32 | 29.46 | 29.18 | 29.44 | 29.44 | 1.34% | 620,392 |
Jul 19, 2024 | 29.20 | 29.30 | 29.02 | 29.05 | 29.05 | -0.75% | 833,160 |
Jul 18, 2024 | 29.70 | 29.70 | 29.12 | 29.27 | 29.27 | -0.95% | 1,670,110 |
Jul 17, 2024 | 29.84 | 29.85 | 29.54 | 29.55 | 29.55 | -2.57% | 553,987 |
Jul 16, 2024 | 30.28 | 30.34 | 30.20 | 30.33 | 30.33 | 0.43% | 920,196 |