FRA:CGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.62	28.62	27.99	27.99	27.99	-2.98%	60
Jun 1, 2026	28.85	28.85	28.85	28.85	28.85	-0.79%	-
May 29, 2026	29.08	29.08	29.08	29.08	29.08	0.31%	-
May 28, 2026	28.99	28.99	28.99	28.99	28.99	-2.62%	-
May 27, 2026	29.77	29.77	29.77	29.77	29.77	-2.01%	-
May 26, 2026	30.38	30.38	30.38	30.38	30.38	-0.03%	-
May 25, 2026	30.39	30.39	30.39	30.39	30.39	-0.62%	-
May 22, 2026	30.58	30.58	30.58	30.58	30.58	-2.43%	-
May 21, 2026	31.34	31.34	31.34	31.34	31.34	-2.49%	-
May 20, 2026	32.14	32.14	32.14	32.14	32.14	2.78%	-
May 19, 2026	31.27	31.27	31.27	31.27	31.27	1.30%	-
May 18, 2026	30.87	30.87	30.87	30.87	30.87	-0.68%	-
May 15, 2026	31.08	31.08	31.08	31.08	31.08	2.95%	-
May 14, 2026	30.19	30.19	30.19	30.19	30.19	-0.82%	-
May 13, 2026	30.44	30.44	30.44	30.44	30.44	-0.49%	-
May 12, 2026	30.59	30.59	30.59	30.59	30.59	-0.16%	-
May 11, 2026	30.30	30.64	30.30	30.64	30.64	0.26%	63
May 8, 2026	30.56	30.56	30.56	30.56	30.56	-1.51%	-
May 7, 2026	31.03	31.03	31.03	31.03	31.03	-0.89%	-
May 6, 2026	32.38	32.38	31.31	31.31	31.31	-2.22%	20
May 5, 2026	32.02	32.02	32.02	32.02	32.02	-0.65%	-
May 4, 2026	32.23	32.23	32.23	32.23	32.23	-3.99%	-
Apr 30, 2026	33.57	33.57	33.57	33.57	33.57	0.45%	-
Apr 29, 2026	33.42	33.42	33.42	33.42	33.42	1.89%	-
Apr 28, 2026	32.80	32.80	32.80	32.80	32.80	-0.91%	-
Apr 27, 2026	32.70	33.10	32.70	33.10	33.10	0.61%	75
Apr 24, 2026	32.90	32.90	32.90	32.90	32.90	0.89%	-
Apr 23, 2026	32.77	32.77	32.61	32.61	32.61	-0.24%	10
Apr 22, 2026	31.91	32.69	31.91	32.69	32.69	1.65%	30
Apr 21, 2026	32.16	32.16	32.16	32.16	32.16	-1.65%	-
Apr 20, 2026	32.70	32.70	32.70	32.70	32.70	-2.88%	-
Apr 17, 2026	33.67	33.67	33.67	33.67	33.67	1.17%	-
Apr 16, 2026	33.28	33.28	33.28	33.28	33.28	2.56%	-
Apr 15, 2026	32.45	32.45	32.45	32.45	32.45	-2.58%	-
Apr 14, 2026	33.31	33.31	33.31	33.31	33.31	-3.45%	-
Apr 13, 2026	34.50	34.50	34.50	34.50	34.50	4.55%	-
Apr 10, 2026	33.12	33.12	33.00	33.00	33.00	0.09%	25
Apr 9, 2026	32.97	32.97	32.97	32.97	32.97	1.20%	-
Apr 8, 2026	32.58	32.58	32.58	32.58	32.58	-6.14%	-
Apr 7, 2026	34.23	34.71	34.23	34.71	34.71	2.09%	19
Apr 2, 2026	34.00	34.00	34.00	34.00	34.00	2.41%	-
Apr 1, 2026	33.20	33.20	33.20	33.20	33.20	-6.21%	-
Mar 31, 2026	34.80	35.40	34.80	35.40	35.40	2.31%	10
Mar 30, 2026	35.00	35.00	34.60	34.60	34.60	-1.70%	150
Mar 27, 2026	34.60	35.20	34.60	35.20	35.20	1.73%	60
Mar 26, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	-
Mar 25, 2026	34.80	34.80	34.80	34.80	34.80	-	-
Mar 24, 2026	34.80	34.80	34.80	34.80	34.80	-	-
Mar 23, 2026	34.80	34.80	34.80	34.80	34.80	-2.79%	-
Mar 20, 2026	35.00	35.80	35.00	35.80	35.80	-	100