Calvert Global Energy Solutions C (CGACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.86
+0.07 (0.59%)
Sep 4, 2025, 4:00 PM EDT
CGACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.00% |
| Sep 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Sep 9, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% |
| Sep 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% |
| Sep 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.26% |
| Sep 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.59% |
| Sep 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Sep 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.83% |
| Aug 29, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.91% |
| Aug 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Aug 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% |
| Aug 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.15% |
| Aug 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.79% |
| Aug 21, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.59% |
| Aug 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.59% |
| Aug 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Aug 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.76% |
| Aug 15, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.76% |
| Aug 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.67% |
| Aug 13, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.46% |
| Aug 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.94% |
| Aug 8, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Aug 7, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.77% |
| Aug 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% |
| Aug 5, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Aug 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.87% |
| Aug 1, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% |
| Jul 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.77% |
| Jul 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.68% |
| Jul 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.93% |
| Jul 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Jul 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% |
| Jul 23, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% |
| Jul 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.30% |
| Jul 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.79% |
| Jul 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Jul 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.97% |
| Jul 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% |
| Jul 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Jul 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Jul 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.61% |
| Jul 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jul 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.06% |
| Jul 8, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Jul 7, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.57% |
| Jul 3, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.15% |
| Jul 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.25% |