Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	45.12	45.12	44.55	44.56	-	-1.72%	1,810,981
Jan 13, 2026	45.59	45.63	45.17	45.34	45.34	-0.50%	4,689,254
Jan 12, 2026	45.20	45.66	45.20	45.57	45.57	0.11%	2,658,649
Jan 9, 2026	45.29	45.60	45.12	45.52	45.52	0.73%	3,073,367
Jan 8, 2026	45.40	45.40	45.05	45.19	45.19	-0.46%	3,284,343
Jan 7, 2026	45.44	45.73	45.37	45.40	45.40	-0.09%	3,654,903
Jan 6, 2026	45.06	45.46	44.94	45.44	45.44	0.98%	3,148,865
Jan 5, 2026	44.82	45.16	44.81	45.00	45.00	1.01%	4,931,567
Jan 2, 2026	44.86	44.93	44.27	44.55	44.55	0.18%	3,533,435
Dec 31, 2025	44.84	44.84	44.44	44.47	44.47	-0.74%	2,339,755
Dec 30, 2025	44.84	44.99	44.78	44.80	44.80	-0.13%	2,804,717
Dec 29, 2025	44.84	45.00	44.72	44.86	44.86	-0.58%	2,204,354
Dec 26, 2025	45.22	45.22	45.01	45.12	45.12	-0.13%	1,297,447
Dec 24, 2025	45.08	45.20	44.99	45.18	45.14	0.33%	1,080,106
Dec 23, 2025	44.85	45.04	44.71	45.03	44.99	0.24%	2,426,220
Dec 22, 2025	44.86	44.96	44.74	44.92	44.88	1.03%	2,666,060
Dec 19, 2025	44.16	44.55	44.16	44.46	44.42	1.11%	2,739,919
Dec 18, 2025	44.05	44.30	43.91	43.97	43.93	1.38%	2,937,439
Dec 17, 2025	44.14	44.19	43.35	43.37	43.33	-1.52%	2,464,018
Dec 16, 2025	43.78	44.13	43.64	44.04	44.00	0.16%	2,492,955
Dec 15, 2025	44.45	44.46	43.92	43.97	43.93	-0.39%	2,479,160
Dec 12, 2025	44.67	44.71	43.88	44.14	44.10	-1.45%	2,930,951
Dec 11, 2025	44.50	44.83	44.31	44.79	44.75	0.18%	2,348,257
Dec 10, 2025	44.38	44.83	44.18	44.71	44.67	0.56%	2,708,888
Dec 9, 2025	44.31	44.57	44.23	44.46	44.42	0.20%	2,214,749
Dec 8, 2025	44.68	44.77	44.19	44.37	44.33	-0.54%	2,027,422
Dec 5, 2025	44.55	44.86	44.52	44.61	44.57	0.34%	1,707,029
Dec 4, 2025	44.60	44.60	44.22	44.46	44.42	0.32%	2,034,193
Dec 3, 2025	44.00	44.40	43.94	44.32	44.28	0.50%	2,366,804
Dec 2, 2025	44.16	44.29	43.91	44.10	44.06	0.25%	2,657,438
Dec 1, 2025	43.89	44.23	43.84	43.99	43.95	-0.65%	1,823,687
Nov 28, 2025	44.10	44.33	44.09	44.28	44.24	0.75%	777,444
Nov 26, 2025	43.84	44.12	43.72	43.95	43.91	0.73%	1,708,739
Nov 25, 2025	43.18	43.72	42.74	43.63	43.59	1.18%	3,146,502
Nov 24, 2025	42.43	43.21	42.41	43.12	43.08	2.35%	2,413,195
Nov 21, 2025	41.88	42.55	41.42	42.13	42.09	0.89%	4,157,543
Nov 20, 2025	43.38	43.56	41.70	41.76	41.72	-1.90%	4,076,258
Nov 19, 2025	42.40	42.88	42.11	42.57	42.53	0.50%	2,949,771
Nov 18, 2025	42.36	42.74	41.91	42.36	42.32	-0.82%	4,384,647
Nov 17, 2025	42.99	43.38	42.42	42.71	42.67	-0.93%	3,077,210
Nov 14, 2025	42.51	43.47	42.34	43.11	43.07	-0.14%	3,419,406
Nov 13, 2025	43.95	44.00	43.01	43.17	43.13	-2.26%	4,064,221
Nov 12, 2025	44.44	44.44	43.96	44.17	44.13	-0.16%	2,582,457
Nov 11, 2025	44.21	44.31	43.97	44.24	44.20	-0.27%	2,339,221
Nov 10, 2025	44.11	44.43	43.96	44.36	44.32	1.98%	3,033,421
Nov 7, 2025	43.15	43.50	42.57	43.50	43.46	0.07%	3,653,278
Nov 6, 2025	44.17	44.17	43.29	43.47	43.43	-1.70%	3,051,378
Nov 5, 2025	43.89	44.46	43.77	44.22	44.18	0.91%	2,944,808
Nov 4, 2025	44.07	44.47	43.78	43.82	43.78	-2.34%	3,306,113
Nov 3, 2025	45.16	45.16	44.70	44.87	44.83	-	2,051,634

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.