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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202430.4930.5930.4630.5530.550.63%859,634
Dec 3, 202430.2630.3630.2230.3630.360.50%502,319
Dec 2, 202430.1230.2530.0830.2130.210.57%468,527
Nov 29, 202429.8430.0929.8430.0430.040.87%266,526
Nov 27, 202429.8229.8529.6729.7829.78-0.17%452,598
Nov 26, 202429.8629.8729.7429.8329.830.10%661,789
Nov 25, 202429.9029.9329.6829.8029.800.27%643,234
Nov 22, 202429.6629.7629.6129.7229.720.20%651,163
Nov 21, 202429.6429.7129.3829.6629.660.51%718,761
Nov 20, 202429.4729.5329.2129.5129.510.07%693,712
Nov 19, 202429.2229.5229.1829.4929.490.37%1,195,098
Nov 18, 202429.2529.4129.1629.3829.380.34%588,926
Nov 15, 202429.5729.5729.1929.2829.28-1.58%777,399
Nov 14, 202430.0030.0229.7029.7529.75-0.47%813,678
Nov 13, 202429.9729.9829.7829.8929.89-0.57%716,463
Nov 12, 202430.2130.2129.9230.0630.06-0.73%861,822
Nov 11, 202430.3830.3830.2030.2830.28-0.03%489,254
Nov 8, 202430.3430.3530.2130.2930.29-0.43%542,214
Nov 7, 202430.2330.4830.2330.4230.421.20%659,622
Nov 6, 202430.0430.1029.8030.0630.060.64%575,493
Nov 5, 202429.5729.8829.5729.8729.871.46%518,478
Nov 4, 202429.6029.6729.4329.4429.44-0.44%665,828
Nov 1, 202429.5529.7629.5129.5729.570.61%568,520
Oct 31, 202429.6729.6729.3429.3929.39-1.64%572,223
Oct 30, 202429.8430.0229.6929.8829.88-0.76%522,450
Oct 29, 202429.9930.1529.9330.1130.110.27%589,040
Oct 28, 202430.1430.1430.0230.0330.030.17%395,791
Oct 25, 202430.0930.2129.9429.9829.980.13%353,563
Oct 24, 202430.0730.0729.8429.9429.94-0.03%562,983
Oct 23, 202430.0730.1229.7829.9529.95-0.99%390,049
Oct 22, 202430.1430.3030.1030.2530.25-0.10%436,675
Oct 21, 202430.2930.3730.1430.2830.28-0.36%417,503
Oct 18, 202430.4430.4430.3330.3930.390.30%331,017
Oct 17, 202430.3930.4530.2930.3030.300.83%484,007
Oct 16, 202430.0630.0929.9530.0530.050.13%408,969
Oct 15, 202430.5830.5829.9430.0130.01-2.15%756,740
Oct 14, 202430.5330.7230.5230.6730.670.59%400,146
Oct 11, 202430.2530.5230.2530.4930.490.79%444,029
Oct 10, 202430.1830.2930.0730.2530.25-0.20%414,338
Oct 9, 202430.0830.3230.0430.3130.310.60%488,994
Oct 8, 202429.9930.1529.9430.1330.130.47%431,188
Oct 7, 202430.0430.1229.9029.9929.99-0.46%579,145
Oct 4, 202430.0330.1329.8830.1330.130.90%473,213
Oct 3, 202429.8530.0129.7829.8629.86-0.60%759,482
Oct 2, 202429.9730.0729.8030.0430.040.37%658,533
Oct 1, 202430.1630.1729.7729.9329.93-0.73%692,191
Sep 30, 202430.1030.1729.9130.1530.15-0.46%589,271
Sep 27, 202430.5130.5230.2430.2930.29-0.75%346,705
Sep 26, 202430.5930.6130.3430.5230.521.46%441,219
Sep 25, 202430.2130.2330.0330.0830.08-0.33%390,246
Sep 24, 202430.0830.1929.9130.1830.180.97%526,162
Sep 23, 202429.9029.9629.8429.8929.890.13%325,860
Sep 20, 202429.9129.9529.7329.8529.85-0.80%419,251
Sep 19, 202430.0430.2029.8630.0930.092.45%441,767
Sep 18, 202429.4829.7529.3429.3729.37-0.34%569,433
Sep 17, 202429.6429.6429.3529.4729.47-0.20%640,707
Sep 16, 202429.4929.5329.3529.5329.530.31%612,143
Sep 13, 202429.3029.5129.3029.4429.440.48%685,216
Sep 12, 202428.9929.3228.8929.3029.301.03%547,434
Sep 11, 202428.5929.0428.2029.0029.001.72%519,207
Sep 10, 202428.5228.5428.2428.5128.510.25%584,639
Sep 9, 202428.4328.5228.2828.4428.440.96%727,384
Sep 6, 202428.7528.7828.1128.1728.17-1.95%774,971
Sep 5, 202428.8028.9028.6028.7328.73-0.45%1,231,606
Sep 4, 202428.8229.0728.7528.8628.86-0.65%608,565
Sep 3, 202429.6829.7028.9529.0529.05-2.75%811,514
Aug 30, 202429.8129.8929.5729.8729.870.81%597,717
Aug 29, 202429.7629.9129.5629.6329.630.07%569,722
Aug 28, 202429.7529.7729.4429.6129.61-0.60%594,949
Aug 27, 202429.6529.8329.5829.7929.790.24%657,726
Aug 26, 202429.8529.8629.6529.7229.72-0.54%604,741
Aug 23, 202429.7129.9329.6529.8829.881.25%818,566
Aug 22, 202429.9229.9529.4629.5129.51-0.97%531,224
Aug 21, 202429.7129.8629.6629.8029.800.51%1,780,633
Aug 20, 202429.7429.8029.5429.6529.65-0.24%562,447
Aug 19, 202429.4829.7229.4229.7229.721.09%488,709
Aug 16, 202429.3229.4529.2829.4029.400.03%403,978
Aug 15, 202429.1829.4129.1429.3929.391.70%631,290
Aug 14, 202428.8428.9528.7228.9028.900.38%876,221
Aug 13, 202428.4428.8128.4428.7928.791.73%722,425
Aug 12, 202428.3328.4328.1928.3028.30-0.11%532,521
Aug 9, 202428.1128.3728.0828.3328.330.71%510,726
Aug 8, 202427.7628.1427.5828.1328.132.81%698,117
Aug 7, 202428.0328.0427.3327.3627.36-0.80%937,071
Aug 6, 202427.3727.9227.2827.5827.581.21%1,472,214
Aug 5, 202426.7127.5626.5227.2527.25-2.22%1,523,007
Aug 2, 202428.0028.0427.6127.8727.87-2.31%1,132,826
Aug 1, 202429.0829.2228.3528.5328.53-2.09%804,058
Jul 31, 202428.9829.2628.9229.1429.142.35%774,579
Jul 30, 202428.7328.8228.3028.4728.47-0.38%1,097,380
Jul 29, 202428.7028.7628.5128.5828.58-0.38%396,325
Jul 26, 202428.5828.8228.5328.6928.691.34%595,937
Jul 25, 202428.4528.7428.0828.3128.31-1.05%1,665,013
Jul 24, 202429.1229.1228.5728.6128.61-2.59%617,652
Jul 23, 202429.3929.5329.3429.3729.37-0.24%698,585
Jul 22, 202429.3229.4629.1829.4429.441.34%620,392
Jul 19, 202429.2029.3029.0229.0529.05-0.75%833,160
Jul 18, 202429.7029.7029.1229.2729.27-0.95%1,670,110
Jul 17, 202429.8429.8529.5429.5529.55-2.57%553,987
Jul 16, 202430.2830.3430.2030.3330.330.43%920,196