Columbia Global Technology Growth S (CGTDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.00
+0.13 (0.14%)
May 16, 2025, 4:00 PM EDT
CGTDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -1.49% |
| May 20, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | -0.38% |
| May 19, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.04% |
| May 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.14% |
| May 15, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -0.21% |
| May 14, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.78% |
| May 13, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 2.26% |
| May 12, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 4.77% |
| May 9, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.08% |
| May 8, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.76% |
| May 7, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.76% |
| May 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.59% |
| May 5, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.59% |
| May 2, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.70% |
| May 1, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 1.69% |
| Apr 30, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.22% |
| Apr 29, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.47% |
| Apr 28, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.28% |
| Apr 25, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 1.45% |
| Apr 24, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 3.69% |
| Apr 23, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 3.02% |
| Apr 22, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 2.54% |
| Apr 21, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -2.68% |
| Apr 17, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.60% |
| Apr 16, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -3.27% |
| Apr 15, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.45% |
| Apr 14, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.22% |
| Apr 11, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 2.23% |
| Apr 10, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -4.68% |
| Apr 9, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 13.45% |
| Apr 8, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.71% |
| Apr 7, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.92% |
| Apr 4, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -6.26% |
| Apr 3, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -6.83% |
| Apr 2, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.79% |
| Apr 1, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.97% |
| Mar 31, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.27% |
| Mar 28, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -2.60% |
| Mar 27, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -1.07% |
| Mar 26, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -2.63% |
| Mar 25, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.28% |
| Mar 24, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 2.05% |
| Mar 21, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.18% |
| Mar 20, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.33% |
| Mar 19, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 1.52% |
| Mar 18, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -1.69% |
| Mar 17, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.39% |
| Mar 14, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 2.95% |
| Mar 13, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -1.92% |
| Mar 12, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 1.93% |