Columbia Greater China Fund Institutional 3 Class (CGCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.02
+0.11 (0.23%)
At close: Feb 17, 2026
CGCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.23% |
| Feb 13, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.51% |
| Feb 12, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.75% |
| Feb 11, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.29% |
| Feb 10, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.59% |
| Feb 9, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.99% |
| Feb 6, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 2.60% |
| Feb 5, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.82% |
| Feb 4, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.48% |
| Feb 3, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.29% |
| Feb 2, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.42% |
| Jan 30, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -2.32% |
| Jan 29, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.08% |
| Jan 28, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.76% |
| Jan 27, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 1.08% |
| Jan 26, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.04% |
| Jan 23, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.12% |
| Jan 22, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.67% |
| Jan 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.37% |
| Jan 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% |
| Jan 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.21% |
| Jan 15, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.12% |
| Jan 14, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.55% |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.09% |
| Jan 12, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.02% |
| Jan 9, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Jan 8, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.88% |
| Jan 7, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.37% |
| Jan 6, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.25% |
| Jan 5, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.94% |
| Jan 2, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 3.31% |
| Dec 31, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.45% |
| Dec 30, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.56% |
| Dec 29, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.74% |
| Dec 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.10% |
| Dec 24, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.11% |
| Dec 23, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.49% |
| Dec 22, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.49% |
| Dec 19, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.06% |
| Dec 18, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.77% |
| Dec 17, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.39% |
| Dec 16, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.06% |
| Dec 15, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -2.89% |
| Dec 12, 2025 | 46.83 | 46.83 | 46.83 | 47.75 | 46.83 | -0.27% |
| Dec 11, 2025 | 46.95 | 46.95 | 46.95 | 47.88 | 46.95 | -0.17% |
| Dec 10, 2025 | 47.03 | 47.03 | 47.03 | 47.96 | 47.03 | 0.65% |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 47.65 | 46.73 | -0.83% |
| Dec 8, 2025 | 47.12 | 47.12 | 47.12 | 48.05 | 47.12 | -0.78% |
| Dec 5, 2025 | 47.49 | 47.49 | 47.49 | 48.43 | 47.49 | 1.19% |
| Dec 4, 2025 | 46.94 | 46.94 | 46.94 | 47.86 | 46.93 | 0.40% |