Columbia Greater China Fund Institutional 3 Class (CGCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.22
-0.18 (-0.41%)
At close: Apr 2, 2026
CGCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.41% |
| Apr 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.12% |
| Mar 31, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 2.04% |
| Mar 30, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.33% |
| Mar 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.40% |
| Mar 26, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -3.02% |
| Mar 25, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.51% |
| Mar 24, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.26% |
| Mar 23, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 1.06% |
| Mar 20, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -2.66% |
| Mar 19, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.98% |
| Mar 18, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -1.79% |
| Mar 17, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.53% |
| Mar 16, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.81% |
| Mar 13, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.22% |
| Mar 12, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.91% |
| Mar 11, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.63% |
| Mar 10, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 2.64% |
| Mar 9, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.95% |
| Mar 6, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.68% |
| Mar 5, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.30% |
| Mar 4, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.38% |
| Mar 3, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -3.12% |
| Mar 2, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.46% |
| Feb 27, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.80% |
| Feb 26, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -2.24% |
| Feb 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.47% |
| Feb 24, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.02% |
| Feb 23, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.32% |
| Feb 20, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.53% |
| Feb 19, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.42% |
| Feb 18, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.57% |
| 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% |