Columbia Global Technology Growth Inst3 (CGTUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
117.24
+1.35 (1.16%)
Nov 28, 2025, 8:05 AM EST
CGTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.65% |
| Nov 26, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 1.16% |
| Nov 25, 2025 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | 0.50% |
| Nov 24, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | 3.08% |
| Nov 21, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 0.27% |
| Nov 20, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | -2.76% |
| Nov 19, 2025 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 1.22% |
| Nov 18, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -1.54% |
| Nov 17, 2025 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | -1.09% |
| Nov 14, 2025 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | 0.20% |
| Nov 13, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | -2.58% |
| Nov 12, 2025 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | 0.04% |
| Nov 11, 2025 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | -0.90% |
| Nov 10, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | 2.58% |
| Nov 7, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | -0.49% |
| Nov 6, 2025 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | -1.92% |
| Nov 5, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 0.50% |
| Nov 4, 2025 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | -2.58% |
| Nov 3, 2025 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | 0.43% |
| Oct 31, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | 0.11% |
| Oct 30, 2025 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | -1.48% |
| Oct 29, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | 0.90% |
| Oct 28, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 1.05% |
| Oct 27, 2025 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 1.87% |
| Oct 24, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 1.32% |
| Oct 23, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.22% |
| Oct 22, 2025 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | -1.06% |
| Oct 21, 2025 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | -0.18% |
| Oct 20, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 1.13% |
| Oct 17, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | 0.16% |
| Oct 16, 2025 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | -0.09% |
| Oct 15, 2025 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | 0.84% |
| Oct 14, 2025 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | -1.56% |
| Oct 13, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.96% |
| Oct 10, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | -4.04% |
| Oct 9, 2025 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | -0.08% |
| Oct 8, 2025 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | 1.61% |
| Oct 7, 2025 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | -1.04% |
| Oct 6, 2025 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | 0.68% |
| Oct 3, 2025 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | -0.22% |
| Oct 2, 2025 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | 0.67% |
| Oct 1, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 0.78% |
| Sep 30, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 0.58% |
| Sep 29, 2025 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | 0.58% |
| Sep 26, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 0.20% |
| Sep 25, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | -0.37% |
| Sep 24, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | -0.66% |
| Sep 23, 2025 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | -1.12% |
| Sep 22, 2025 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | 1.22% |
| Sep 19, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 0.68% |