Capital Group Growth ETF (CGGR)

CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	45.58	46.03	45.56	45.99	45.99	1.86%	2,505,079
May 5, 2026	45.23	45.34	45.13	45.15	45.15	0.65%	1,834,113
May 4, 2026	44.88	45.18	44.59	44.86	44.86	0.02%	4,826,444
May 1, 2026	44.74	45.06	44.72	44.85	44.85	0.47%	1,992,563
Apr 30, 2026	44.47	44.68	43.90	44.64	44.64	0.84%	1,806,697
Apr 29, 2026	44.37	44.37	44.02	44.27	44.27	-0.02%	2,292,396
Apr 28, 2026	44.39	44.52	44.05	44.28	44.28	-1.05%	2,407,286
Apr 27, 2026	44.52	44.80	44.52	44.75	44.75	0.43%	1,615,030
Apr 24, 2026	44.34	44.64	44.12	44.56	44.56	0.95%	2,254,874
Apr 23, 2026	44.46	44.55	43.70	44.14	44.14	-1.30%	3,063,441
Apr 22, 2026	44.53	44.75	44.41	44.72	44.72	1.38%	2,651,451
Apr 21, 2026	44.69	44.76	44.00	44.11	44.11	-0.97%	3,011,400
Apr 20, 2026	44.62	44.70	44.22	44.54	44.54	-0.54%	2,206,211
Apr 17, 2026	44.53	45.03	44.50	44.78	44.78	1.45%	2,919,726
Apr 16, 2026	44.25	44.31	43.90	44.14	44.14	-0.05%	2,556,520
Apr 15, 2026	43.70	44.20	43.64	44.16	44.16	1.47%	3,555,279
Apr 14, 2026	42.89	43.57	42.85	43.52	43.52	2.14%	3,198,165
Apr 13, 2026	41.81	42.64	41.81	42.61	42.61	1.55%	3,679,898
Apr 10, 2026	42.15	42.24	41.84	41.96	41.96	-0.17%	1,771,616
Apr 9, 2026	41.88	42.13	41.53	42.03	42.03	0.33%	3,081,033
Apr 8, 2026	42.32	42.37	41.65	41.89	41.89	3.05%	3,526,475
Apr 7, 2026	40.47	40.67	40.00	40.65	40.65	0.15%	2,872,165
Apr 6, 2026	40.48	40.80	40.37	40.59	40.59	0.45%	2,344,542
Apr 2, 2026	39.78	40.71	39.64	40.41	40.41	-0.47%	3,569,672
Apr 1, 2026	40.57	40.94	40.31	40.60	40.60	1.02%	3,649,754
Mar 31, 2026	39.22	40.26	39.20	40.19	40.19	3.77%	4,890,022
Mar 30, 2026	39.36	39.36	38.55	38.73	38.73	-0.74%	4,707,713
Mar 27, 2026	39.65	39.65	38.94	39.02	39.02	-2.18%	4,721,544
Mar 26, 2026	40.52	40.74	39.86	39.89	39.89	-2.54%	3,309,497
Mar 25, 2026	41.12	41.35	40.75	40.93	40.93	0.57%	2,432,190
Mar 24, 2026	40.81	40.92	40.52	40.70	40.70	-0.85%	4,146,763
Mar 23, 2026	41.17	41.61	40.94	41.05	41.05	1.31%	4,897,789
Mar 20, 2026	41.22	41.22	40.24	40.52	40.52	-2.01%	5,389,821
Mar 19, 2026	41.16	41.56	41.00	41.35	41.35	-0.74%	3,826,046
Mar 18, 2026	42.06	42.23	41.64	41.66	41.66	-1.35%	3,951,007
Mar 17, 2026	42.31	42.53	42.17	42.23	42.23	0.28%	3,686,196
Mar 16, 2026	41.99	42.32	41.96	42.11	42.11	1.49%	3,541,688
Mar 13, 2026	42.04	42.28	41.41	41.49	41.49	-0.88%	3,660,744
Mar 12, 2026	42.40	42.54	41.83	41.86	41.86	-2.36%	4,692,938
Mar 11, 2026	42.96	43.16	42.61	42.87	42.87	0.12%	3,411,081
Mar 10, 2026	43.00	43.31	42.71	42.82	42.82	-0.19%	5,492,421
Mar 9, 2026	41.86	43.00	41.54	42.90	42.90	1.44%	6,345,837
Mar 6, 2026	42.35	42.65	42.13	42.29	42.29	-1.74%	4,289,652
Mar 5, 2026	43.01	43.37	42.53	43.04	43.04	-0.23%	5,833,396
Mar 4, 2026	42.80	43.33	42.70	43.14	43.14	1.36%	3,995,402
Mar 3, 2026	42.15	42.73	41.61	42.56	42.56	-1.32%	7,354,774
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

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.