CGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.34	31.58	31.22	31.44	31.44	-1.04%	1,378,248
Mar 5, 2026	32.03	32.08	31.49	31.77	31.77	-1.43%	2,598,952
Mar 4, 2026	32.11	32.29	31.96	32.23	32.23	0.97%	762,076
Mar 3, 2026	31.69	31.99	31.31	31.92	31.92	-2.12%	861,493
Mar 2, 2026	32.34	32.72	32.28	32.61	32.61	-0.88%	1,187,134
Feb 27, 2026	32.81	32.96	32.76	32.90	32.90	-0.45%	957,518
Feb 26, 2026	33.20	33.20	32.73	33.05	33.05	-0.21%	1,635,663
Feb 25, 2026	33.00	33.14	32.99	33.12	33.12	0.70%	1,764,311
Feb 24, 2026	32.57	32.91	32.47	32.89	32.89	0.67%	755,150
Feb 23, 2026	32.83	32.95	32.57	32.67	32.67	-0.97%	772,176
Feb 20, 2026	32.62	33.00	32.61	32.99	32.99	1.23%	650,558
Feb 19, 2026	32.52	32.64	32.45	32.59	32.59	-0.37%	739,095
Feb 18, 2026	32.63	32.86	32.61	32.71	32.71	0.49%	906,978
Feb 17, 2026	32.27	32.62	32.18	32.55	32.55	0.37%	1,019,226
Feb 13, 2026	32.42	32.58	32.27	32.43	32.43	0.28%	582,620
Feb 12, 2026	32.81	32.88	32.32	32.34	32.34	-1.40%	683,451
Feb 11, 2026	32.91	32.91	32.58	32.80	32.80	0.28%	718,129
Feb 10, 2026	32.91	32.91	32.70	32.71	32.71	-0.46%	543,359
Feb 9, 2026	32.65	32.93	32.62	32.86	32.86	0.83%	593,954
Feb 6, 2026	32.17	32.62	32.17	32.59	32.59	2.32%	438,170
Feb 5, 2026	31.96	32.18	31.81	31.85	31.85	-1.33%	644,645
Feb 4, 2026	32.62	32.62	32.02	32.28	32.28	-0.62%	525,130
Feb 3, 2026	32.75	32.80	32.19	32.48	32.48	-1.01%	427,066
Feb 2, 2026	32.50	32.82	32.50	32.81	32.81	0.95%	465,199
Jan 30, 2026	32.65	32.77	32.37	32.50	32.50	-1.04%	748,896
Jan 29, 2026	32.83	32.84	32.34	32.84	32.84	0.31%	550,019
Jan 28, 2026	32.85	32.85	32.64	32.74	32.74	-0.55%	679,400
Jan 27, 2026	32.79	32.94	32.74	32.92	32.92	1.20%	480,013
Jan 26, 2026	32.44	32.63	32.44	32.53	32.53	0.43%	956,834
Jan 23, 2026	32.25	32.40	32.17	32.39	32.39	0.40%	1,135,048
Jan 22, 2026	32.38	32.39	32.19	32.26	32.26	0.16%	689,552
Jan 21, 2026	32.12	32.38	31.93	32.21	32.21	0.56%	1,047,118
Jan 20, 2026	32.22	32.33	31.99	32.03	32.03	-2.14%	1,071,228
Jan 16, 2026	32.71	32.77	32.58	32.73	32.73	0.34%	1,235,025
Jan 15, 2026	32.77	32.77	32.59	32.62	32.62	0.43%	665,238
Jan 14, 2026	32.53	32.59	32.35	32.48	32.48	-0.49%	1,313,142
Jan 13, 2026	32.80	32.80	32.57	32.64	32.64	-0.49%	1,399,695
Jan 12, 2026	32.61	32.81	32.61	32.80	32.80	0.61%	1,158,839
Jan 9, 2026	32.42	32.65	32.39	32.60	32.60	1.09%	1,835,755
Jan 8, 2026	32.36	32.38	32.19	32.25	32.25	-0.34%	782,264
Jan 7, 2026	32.47	32.51	32.35	32.36	32.36	-0.31%	1,222,414
Jan 6, 2026	32.39	32.48	32.33	32.46	32.46	0.53%	648,383
Jan 5, 2026	32.12	32.31	32.08	32.29	32.29	1.00%	927,815
Jan 2, 2026	31.91	32.00	31.79	31.97	31.97	1.07%	916,028
Dec 31, 2025	31.80	31.80	31.62	31.63	31.63	-0.60%	831,930
Dec 30, 2025	31.87	31.90	31.81	31.82	31.82	0.03%	509,102
Dec 29, 2025	31.78	31.85	31.71	31.81	31.81	-0.31%	612,903
Dec 26, 2025	31.93	31.93	31.84	31.91	31.91	-0.31%	310,961
Dec 24, 2025	31.93	32.02	31.91	32.01	31.88	0.25%	345,507
Dec 23, 2025	31.79	31.93	31.79	31.93	31.80	0.63%	767,777
Dec 22, 2025	31.83	31.83	31.58	31.73	31.60	0.54%	563,872
Dec 19, 2025	31.42	31.61	31.41	31.56	31.43	0.86%	575,714
Dec 18, 2025	31.33	31.42	31.21	31.29	31.17	0.90%	1,029,939
Dec 17, 2025	31.41	31.41	30.99	31.01	30.89	-1.02%	5,957,778
Dec 16, 2025	31.39	31.44	31.21	31.33	31.21	-0.48%	1,512,445
Dec 15, 2025	31.67	31.67	31.42	31.48	31.35	0.03%	620,049
Dec 12, 2025	31.74	31.74	31.37	31.47	31.34	-1.01%	463,852
Dec 11, 2025	31.60	31.79	31.51	31.79	31.66	0.41%	349,634
Dec 10, 2025	31.37	31.69	31.32	31.66	31.53	1.12%	455,838
Dec 9, 2025	31.36	31.44	31.31	31.31	31.19	-0.38%	520,534
Dec 8, 2025	31.52	31.52	31.33	31.43	31.30	0.13%	477,906
Dec 5, 2025	31.54	31.59	31.37	31.39	31.26	-0.19%	528,356
Dec 4, 2025	31.56	31.56	31.39	31.45	31.32	-0.10%	318,470
Dec 3, 2025	31.34	31.51	31.27	31.48	31.35	0.48%	529,650
Dec 2, 2025	31.37	31.39	31.24	31.33	31.21	0.19%	703,707
Dec 1, 2025	31.41	31.44	31.25	31.27	31.15	-1.08%	398,072
Nov 28, 2025	31.48	31.61	31.45	31.61	31.48	0.60%	282,567
Nov 26, 2025	31.29	31.49	31.26	31.42	31.29	0.93%	875,886
Nov 25, 2025	30.93	31.16	30.73	31.13	31.01	1.14%	519,659
Nov 24, 2025	30.51	30.81	30.51	30.78	30.66	1.05%	477,557
Nov 21, 2025	30.37	30.63	30.14	30.46	30.34	0.93%	1,489,474
Nov 20, 2025	30.95	31.08	30.18	30.18	30.06	-1.42%	629,337
Nov 19, 2025	30.55	30.81	30.45	30.62	30.49	0.18%	788,527
Nov 18, 2025	30.63	30.71	30.36	30.56	30.44	-0.94%	686,906
Nov 17, 2025	31.04	31.18	30.73	30.85	30.73	-0.93%	820,667
Nov 14, 2025	30.91	31.23	30.81	31.14	31.02	-0.22%	819,613
Nov 13, 2025	31.58	31.58	31.15	31.21	31.09	-1.39%	559,605
Nov 12, 2025	31.62	31.66	31.57	31.65	31.52	0.38%	426,151
Nov 11, 2025	31.41	31.56	31.36	31.53	31.40	0.54%	357,979
Nov 10, 2025	31.22	31.40	31.13	31.36	31.23	1.19%	571,511
Nov 7, 2025	30.82	31.01	30.61	30.99	30.87	0.23%	525,968
Nov 6, 2025	31.10	31.11	30.87	30.92	30.80	-0.67%	716,282
Nov 5, 2025	30.94	31.22	30.94	31.13	31.01	0.58%	372,047
Nov 4, 2025	30.96	31.15	30.92	30.95	30.83	-1.05%	557,257
Nov 3, 2025	31.35	31.35	31.16	31.28	31.16	0.06%	352,123
Oct 31, 2025	31.37	31.37	31.12	31.26	31.14	-0.26%	694,307
Oct 30, 2025	31.39	31.49	31.32	31.34	31.22	-0.54%	648,533
Oct 29, 2025	31.58	31.63	31.32	31.51	31.38	-0.10%	872,077
Oct 28, 2025	31.61	31.61	31.51	31.54	31.41	-0.06%	365,755
Oct 27, 2025	31.50	31.58	31.45	31.56	31.43	0.90%	342,958
Oct 24, 2025	31.28	31.34	31.25	31.28	31.16	0.55%	437,995
Oct 23, 2025	31.04	31.19	31.04	31.11	30.99	0.48%	252,799
Oct 22, 2025	31.17	31.17	30.78	30.96	30.84	-0.51%	382,283
Oct 21, 2025	31.20	31.20	31.08	31.12	31.00	-0.38%	682,046
Oct 20, 2025	31.14	31.28	31.14	31.24	31.12	0.84%	397,815
Oct 17, 2025	30.82	31.00	30.73	30.98	30.86	0.23%	351,773
Oct 16, 2025	31.15	31.16	30.78	30.91	30.79	-0.26%	289,804
Oct 15, 2025	31.10	31.18	30.75	30.99	30.87	0.26%	1,613,942
Oct 14, 2025	30.60	31.01	30.42	30.91	30.79	0.19%	321,517
Oct 13, 2025	30.70	30.93	30.69	30.85	30.73	1.61%	336,432