Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	39.11	39.11	38.56	38.66	-	-0.49%	2,265,616
Jun 18, 2025	38.92	39.14	38.76	38.85	38.85	-0.03%	3,335,863
Jun 17, 2025	39.07	39.16	38.79	38.86	38.86	-0.92%	3,028,300
Jun 16, 2025	39.05	39.35	39.05	39.22	39.22	1.21%	2,092,106
Jun 13, 2025	38.71	39.07	38.58	38.75	38.75	-1.12%	3,276,631
Jun 12, 2025	39.12	39.36	39.08	39.19	39.19	-0.25%	2,140,190
Jun 11, 2025	39.41	39.54	39.13	39.29	39.29	0.13%	2,945,867
Jun 10, 2025	39.13	39.27	38.84	39.24	39.24	0.64%	3,334,464
Jun 9, 2025	38.99	39.08	38.76	38.99	38.99	0.10%	2,009,695
Jun 6, 2025	39.02	39.13	38.86	38.95	38.95	0.96%	2,000,144
Jun 5, 2025	38.98	39.15	38.37	38.58	38.58	-0.64%	3,693,464
Jun 4, 2025	38.77	38.96	38.65	38.83	38.83	0.44%	2,436,813
Jun 3, 2025	38.54	38.81	38.41	38.66	38.66	0.47%	2,651,673
Jun 2, 2025	38.07	38.50	37.85	38.48	38.48	0.84%	2,074,827
May 30, 2025	38.12	38.24	37.64	38.16	38.16	-0.24%	1,995,071
May 29, 2025	38.56	38.63	38.04	38.25	38.25	0.31%	2,071,505
May 28, 2025	38.30	38.40	38.10	38.13	38.13	-0.24%	1,820,363
May 27, 2025	37.86	38.29	37.78	38.22	38.22	2.22%	1,983,976
May 23, 2025	37.13	37.59	37.05	37.39	37.39	-0.64%	1,943,583
May 22, 2025	37.63	37.87	37.45	37.63	37.63	0.11%	1,832,222
May 21, 2025	37.93	38.27	37.45	37.59	37.59	-1.62%	2,486,457
May 20, 2025	38.18	38.30	37.93	38.21	38.21	-0.34%	2,098,590
May 19, 2025	37.73	38.34	37.62	38.34	38.34	0.29%	1,699,062
May 16, 2025	38.12	38.27	37.86	38.23	38.23	0.68%	1,537,390
May 15, 2025	37.88	38.13	37.62	37.97	37.97	-0.18%	2,594,312
May 14, 2025	38.02	38.16	37.90	38.04	38.04	0.53%	2,364,526
May 13, 2025	37.42	38.01	37.31	37.84	37.84	1.53%	2,541,276
May 12, 2025	37.23	37.29	36.80	37.27	37.27	3.82%	2,849,052
May 9, 2025	36.12	36.24	35.78	35.90	35.90	0.03%	2,267,352
May 8, 2025	35.92	36.25	35.64	35.89	35.89	0.84%	1,828,712
May 7, 2025	35.56	35.77	35.23	35.59	35.59	0.25%	1,891,473
May 6, 2025	35.45	35.76	35.34	35.50	35.50	-1.09%	1,816,032
May 5, 2025	35.66	36.10	35.62	35.89	35.89	-0.25%	2,465,513
May 2, 2025	35.78	36.17	35.66	35.98	35.98	2.16%	2,478,200
May 1, 2025	35.49	35.70	35.20	35.22	35.22	1.09%	2,722,779
Apr 30, 2025	34.31	34.94	33.92	34.84	34.84	-0.43%	3,012,002
Apr 29, 2025	34.67	35.08	34.60	34.99	34.99	0.57%	3,754,420
Apr 28, 2025	34.82	34.98	34.34	34.79	34.79	0.26%	2,640,139
Apr 25, 2025	34.34	34.80	34.20	34.70	34.70	1.55%	3,081,544
Apr 24, 2025	33.42	34.23	33.36	34.17	34.17	2.58%	2,019,931
Apr 23, 2025	33.70	34.03	33.23	33.31	33.31	2.27%	2,857,893
Apr 22, 2025	32.12	32.78	32.03	32.57	32.57	2.84%	1,997,959
Apr 21, 2025	32.14	32.20	31.33	31.67	31.67	-2.46%	3,339,890
Apr 17, 2025	32.68	32.72	32.23	32.47	32.47	-0.28%	4,246,525
Apr 16, 2025	32.81	33.11	32.12	32.56	32.56	-2.02%	3,049,053
Apr 15, 2025	33.27	33.61	33.10	33.23	33.23	0.27%	3,419,928
Apr 14, 2025	33.76	33.94	32.82	33.14	33.14	0.39%	3,195,720
Apr 11, 2025	32.49	33.12	32.13	33.01	33.01	1.35%	5,736,256
Apr 10, 2025	33.30	33.30	31.58	32.57	32.57	-4.23%	4,722,155
Apr 9, 2025	30.42	34.24	30.28	34.01	34.01	11.40%	6,557,458

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.