Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.42	43.24	42.34	43.13	43.13	-0.09%	4,727,784
Feb 27, 2026	42.89	43.19	42.77	43.17	43.17	-0.58%	2,856,915
Feb 26, 2026	43.53	43.53	42.90	43.42	43.42	-0.23%	2,779,903
Feb 25, 2026	43.24	43.57	43.21	43.52	43.52	1.37%	2,951,663
Feb 24, 2026	42.52	43.01	42.30	42.93	42.93	0.85%	3,221,763
Feb 23, 2026	43.23	43.30	42.43	42.57	42.57	-1.87%	3,919,214
Feb 20, 2026	42.88	43.61	42.82	43.38	43.38	0.79%	6,503,968
Feb 19, 2026	42.77	43.10	42.57	43.04	43.04	-	2,642,810
Feb 18, 2026	42.69	43.29	42.57	43.04	43.04	0.94%	3,627,996
Feb 17, 2026	42.38	42.80	42.05	42.64	42.64	-0.02%	3,550,428
Feb 13, 2026	42.59	42.98	42.27	42.65	42.65	0.26%	3,837,356
Feb 12, 2026	43.59	43.69	42.46	42.54	42.54	-1.98%	3,796,459
Feb 11, 2026	43.95	43.98	42.99	43.40	43.40	-0.25%	3,303,168
Feb 10, 2026	43.70	43.88	43.48	43.51	43.51	-0.21%	2,871,154
Feb 9, 2026	43.09	43.76	42.95	43.60	43.60	0.93%	2,763,667
Feb 6, 2026	42.52	43.29	42.52	43.20	43.20	2.25%	3,304,707
Feb 5, 2026	42.47	42.91	42.08	42.25	42.25	-1.68%	4,415,814
Feb 4, 2026	43.61	43.61	42.46	42.97	42.97	-1.51%	4,462,993
Feb 3, 2026	44.62	44.62	43.14	43.63	43.63	-2.04%	4,925,151
Feb 2, 2026	44.18	44.75	44.18	44.54	44.54	0.18%	2,622,172
Jan 30, 2026	44.90	45.03	44.31	44.46	44.46	-1.44%	6,979,292
Jan 29, 2026	45.45	45.45	44.38	45.11	45.11	-0.04%	3,819,205
Jan 28, 2026	45.36	45.37	45.01	45.13	45.13	-0.04%	6,569,356
Jan 27, 2026	45.27	45.28	45.08	45.15	45.15	0.49%	2,011,561
Jan 26, 2026	44.87	45.10	44.80	44.93	44.93	0.16%	2,105,117
Jan 23, 2026	44.76	45.01	44.66	44.86	44.86	0.09%	3,348,149
Jan 22, 2026	44.83	44.90	44.57	44.82	44.82	1.06%	3,287,115
Jan 21, 2026	44.01	44.61	43.85	44.35	44.35	1.12%	6,290,993
Jan 20, 2026	44.08	44.37	43.82	43.86	43.86	-2.29%	5,197,393
Jan 16, 2026	45.06	45.13	44.78	44.89	44.89	0.04%	3,730,446
Jan 15, 2026	45.19	45.19	44.84	44.87	44.87	0.02%	4,335,040
Jan 14, 2026	45.12	45.12	44.53	44.86	44.86	-1.06%	5,190,304
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

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.