Skip to main content
Capital Group Global Equity ETF (CGGE)
NYSEARCA: CGGE · Real-Time Price · USD
31.39
-0.06 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.5431.5931.3731.3931.39-0.19%528,356
Dec 4, 202531.5631.5631.3931.4531.45-0.10%318,470
Dec 3, 202531.3431.5131.2731.4831.480.48%529,650
Dec 2, 202531.3731.3931.2431.3331.330.19%703,707
Dec 1, 202531.4131.4431.2531.2731.27-1.08%398,072
Nov 28, 202531.4831.6131.4531.6131.610.60%282,565
Nov 26, 202531.2931.4931.2631.4231.420.93%875,886
Nov 25, 202530.9331.1630.7331.1331.131.14%519,659
Nov 24, 202530.5130.8130.5130.7830.781.05%477,557
Nov 21, 202530.3730.6330.1430.4630.460.93%1,489,474
Nov 20, 202530.9531.0830.1830.1830.18-1.42%629,337
Nov 19, 202530.5530.8130.4530.6230.620.18%788,527
Nov 18, 202530.6330.7130.3630.5630.56-0.94%686,906
Nov 17, 202531.0431.1830.7330.8530.85-0.93%820,667
Nov 14, 202530.9131.2330.8131.1431.14-0.22%819,613
Nov 13, 202531.5831.5831.1531.2131.21-1.39%559,605
Nov 12, 202531.6231.6631.5731.6531.650.38%426,151
Nov 11, 202531.4131.5631.3631.5331.530.54%357,979
Nov 10, 202531.2231.4031.1331.3631.361.19%571,511
Nov 7, 202530.8231.0130.6130.9930.990.23%525,968
Nov 6, 202531.1031.1130.8730.9230.92-0.67%716,282
Nov 5, 202530.9431.2230.9431.1331.130.58%372,047
Nov 4, 202530.9631.1530.9230.9530.95-1.05%557,257
Nov 3, 202531.3531.3531.1631.2831.280.06%352,123
Oct 31, 202531.3731.3731.1231.2631.26-0.26%694,307
Oct 30, 202531.3931.4931.3231.3431.34-0.54%648,533
Oct 29, 202531.5831.6331.3231.5131.51-0.10%872,077
Oct 28, 202531.6131.6131.5131.5431.54-0.06%365,755
Oct 27, 202531.5031.5831.4531.5631.560.90%342,958
Oct 24, 202531.2831.3431.2531.2831.280.55%437,995
Oct 23, 202531.0431.1931.0431.1131.110.48%252,799
Oct 22, 202531.1731.1730.7830.9630.96-0.51%382,283
Oct 21, 202531.2031.2031.0831.1231.12-0.38%682,046
Oct 20, 202531.1431.2831.1431.2431.240.84%397,815
Oct 17, 202530.8231.0030.7330.9830.980.23%351,773
Oct 16, 202531.1531.1630.7830.9130.91-0.26%289,804
Oct 15, 202531.1031.1830.7530.9930.990.26%1,613,942
Oct 14, 202530.6031.0130.4230.9130.910.19%321,517
Oct 13, 202530.7030.9330.6930.8530.851.61%336,432
Oct 10, 202531.0431.0930.3630.3630.36-2.35%382,641
Oct 9, 202531.2831.2831.0131.0931.09-0.45%293,265
Oct 8, 202531.1931.2731.1631.2331.230.35%217,300
Oct 7, 202531.3231.3231.0531.1231.12-0.54%313,317
Oct 6, 202531.2331.3131.1731.2931.290.32%248,333
Oct 3, 202531.1931.2631.1031.1931.190.35%303,470
Oct 2, 202531.1431.1430.9231.0831.080.26%349,024
Oct 1, 202530.7731.0430.7531.0031.000.68%462,415
Sep 30, 202530.6230.7930.5730.7930.790.69%409,744
Sep 29, 202530.6930.6930.5330.5830.580.07%242,209
Sep 26, 202530.4730.5830.3730.5630.560.69%645,279
Sep 25, 202530.3830.3830.2230.3530.35-0.78%509,176
Sep 24, 202530.7430.7430.5430.5930.59-0.71%364,071
Sep 23, 202530.9330.9430.7430.8130.81-0.16%348,235
Sep 22, 202530.6930.8730.6730.8630.860.46%321,921
Sep 19, 202530.7130.7430.5730.7230.72-336,102
Sep 18, 202530.7330.7930.6330.7230.720.39%288,942
Sep 17, 202530.7030.7230.4130.6030.60-0.20%230,540
Sep 16, 202530.7830.7830.5930.6630.66-0.36%380,291
Sep 15, 202530.7030.7730.6730.7730.770.69%235,256
Sep 12, 202530.6330.6430.5430.5630.56-0.26%302,603
Sep 11, 202530.4930.6730.4830.6430.640.92%363,867
Sep 10, 202530.3630.4730.3230.3630.360.53%233,179
Sep 9, 202530.1830.2530.1430.2030.20-0.26%182,393
Sep 8, 202530.2630.2930.1830.2830.280.56%187,482
Sep 5, 202530.3030.3229.9230.1130.110.40%275,166
Sep 4, 202529.8330.0029.7929.9929.990.67%240,485
Sep 3, 202529.7629.8029.6729.7929.790.47%214,384
Sep 2, 202529.5129.6629.4329.6529.65-0.74%258,344
Aug 29, 202529.9929.9929.8029.8729.87-0.63%254,185
Aug 28, 202530.0030.0829.9330.0630.060.48%291,007
Aug 27, 202529.8629.9629.8229.9229.92-0.18%215,589
Aug 26, 202529.8529.9729.8229.9729.970.44%318,727
Aug 25, 202530.0430.0729.8329.8429.84-0.83%330,400
Aug 22, 202529.8430.1429.8130.0930.091.28%255,813
Aug 21, 202529.7429.8029.6529.7129.71-0.34%288,813
Aug 20, 202529.8529.8529.6629.8129.81-0.03%221,307
Aug 19, 202529.9529.9529.7629.8229.82-0.40%331,283
Aug 18, 202529.9129.9429.8529.9429.94-0.13%1,165,070
Aug 15, 202530.0230.0229.9229.9829.98-0.03%9,037,757
Aug 14, 202529.8830.0029.8729.9929.990.17%245,305
Aug 13, 202530.0430.0529.8429.9429.940.10%819,982
Aug 12, 202529.7029.9129.6729.9129.910.94%228,583
Aug 11, 202529.6829.6929.5729.6329.63-0.30%355,091
Aug 8, 202529.6129.7429.6129.7229.720.44%222,711
Aug 7, 202529.7529.7529.4529.5929.590.37%198,595
Aug 6, 202529.3829.5129.2829.4829.480.68%169,412
Aug 5, 202529.4629.4629.2029.2829.28-0.39%153,695
Aug 4, 202529.2129.4029.2029.4029.401.61%235,104
Aug 1, 202528.9928.9928.7528.9328.93-0.96%245,549
Jul 31, 202529.4329.4629.1629.2129.21-0.51%135,008
Jul 30, 202529.4229.5129.2429.3629.36-0.24%175,629
Jul 29, 202529.5429.5429.3829.4329.43-0.27%241,604
Jul 28, 202529.6529.6529.4529.5129.51-0.81%272,577
Jul 25, 202529.5729.7629.5729.7529.750.29%143,537
Jul 24, 202529.6929.7529.6729.6729.67-0.22%167,179
Jul 23, 202529.4929.7329.4529.7329.731.57%213,082
Jul 22, 202529.2529.2829.1029.2729.27-0.03%160,487
Jul 21, 202529.2829.4129.2429.2829.280.24%165,546
Jul 18, 202529.3429.3529.1829.2129.21-0.27%169,809
Jul 17, 202529.1929.3029.1529.2929.290.38%494,815