Columbia Global Technology Growth Inst3 (CGTUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.31
+0.36 (0.31%)
Dec 29, 2025, 8:05 AM EST
CGTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | - | - |
| Dec 26, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | 0.31% |
| Dec 24, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 0.24% |
| Dec 23, 2025 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | 0.83% |
| Dec 22, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | 0.76% |
| Dec 19, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | 1.87% |
| Dec 18, 2025 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | 1.71% |
| Dec 17, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | -2.36% |
| Dec 16, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.21% |
| Dec 15, 2025 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | -3.93% |
| Dec 12, 2025 | 113.47 | 113.47 | 113.47 | 116.90 | 113.47 | -3.13% |
| Dec 11, 2025 | 117.14 | 117.14 | 117.14 | 120.68 | 117.14 | -0.55% |
| Dec 10, 2025 | 117.79 | 117.79 | 117.79 | 121.35 | 117.79 | 0.48% |
| Dec 9, 2025 | 117.23 | 117.23 | 117.23 | 120.77 | 117.23 | 0.19% |
| Dec 8, 2025 | 117.00 | 117.00 | 117.00 | 120.54 | 117.00 | 0.65% |
| Dec 5, 2025 | 116.25 | 116.25 | 116.25 | 119.76 | 116.24 | 0.59% |
| Dec 4, 2025 | 115.57 | 115.57 | 115.57 | 119.06 | 115.57 | 0.13% |
| Dec 3, 2025 | 115.41 | 115.41 | 115.41 | 118.90 | 115.41 | 0.13% |
| Dec 2, 2025 | 115.26 | 115.26 | 115.26 | 118.75 | 115.26 | 0.92% |
| Dec 1, 2025 | 114.22 | 114.22 | 114.22 | 117.67 | 114.22 | -0.28% |
| Nov 28, 2025 | 114.54 | 114.54 | 114.54 | 118.00 | 114.54 | 0.65% |
| Nov 26, 2025 | 113.80 | 113.80 | 113.80 | 117.24 | 113.80 | 1.16% |
| Nov 25, 2025 | 112.49 | 112.49 | 112.49 | 115.89 | 112.49 | 0.50% |
| Nov 24, 2025 | 111.93 | 111.93 | 111.93 | 115.31 | 111.93 | 3.08% |
| Nov 21, 2025 | 108.58 | 108.58 | 108.58 | 111.86 | 108.58 | 0.27% |
| Nov 20, 2025 | 108.29 | 108.29 | 108.29 | 111.56 | 108.29 | -2.76% |
| Nov 19, 2025 | 111.36 | 111.36 | 111.36 | 114.73 | 111.36 | 1.22% |
| Nov 18, 2025 | 110.02 | 110.02 | 110.02 | 113.35 | 110.02 | -1.54% |
| Nov 17, 2025 | 111.74 | 111.74 | 111.74 | 115.12 | 111.74 | -1.09% |
| Nov 14, 2025 | 112.97 | 112.97 | 112.97 | 116.39 | 112.97 | 0.20% |
| Nov 13, 2025 | 112.75 | 112.75 | 112.75 | 116.16 | 112.75 | -2.58% |
| Nov 12, 2025 | 115.74 | 115.74 | 115.74 | 119.24 | 115.74 | 0.04% |
| Nov 11, 2025 | 115.69 | 115.69 | 115.69 | 119.19 | 115.69 | -0.90% |
| Nov 10, 2025 | 116.74 | 116.74 | 116.74 | 120.27 | 116.74 | 2.58% |
| Nov 7, 2025 | 113.80 | 113.80 | 113.80 | 117.24 | 113.80 | -0.49% |
| Nov 6, 2025 | 114.36 | 114.36 | 114.36 | 117.82 | 114.36 | -1.92% |
| Nov 5, 2025 | 116.60 | 116.60 | 116.60 | 120.13 | 116.60 | 0.50% |
| Nov 4, 2025 | 116.02 | 116.02 | 116.02 | 119.53 | 116.02 | -2.58% |
| Nov 3, 2025 | 119.09 | 119.09 | 119.09 | 122.69 | 119.09 | 0.43% |
| Oct 31, 2025 | 118.58 | 118.58 | 118.58 | 122.17 | 118.58 | 0.11% |
| Oct 30, 2025 | 118.45 | 118.45 | 118.45 | 122.03 | 118.45 | -1.48% |
| Oct 29, 2025 | 120.22 | 120.22 | 120.22 | 123.86 | 120.22 | 0.90% |
| Oct 28, 2025 | 119.16 | 119.16 | 119.16 | 122.76 | 119.16 | 1.05% |
| Oct 27, 2025 | 117.91 | 117.91 | 117.91 | 121.48 | 117.91 | 1.87% |
| Oct 24, 2025 | 115.75 | 115.75 | 115.75 | 119.25 | 115.75 | 1.32% |
| Oct 23, 2025 | 114.25 | 114.25 | 114.25 | 117.70 | 114.25 | 1.22% |
| Oct 22, 2025 | 112.87 | 112.87 | 112.87 | 116.28 | 112.87 | -1.06% |
| Oct 21, 2025 | 114.08 | 114.08 | 114.08 | 117.53 | 114.08 | -0.18% |
| Oct 20, 2025 | 114.28 | 114.28 | 114.28 | 117.74 | 114.28 | 1.13% |
| Oct 17, 2025 | 113.01 | 113.01 | 113.01 | 116.43 | 113.01 | 0.16% |