Capital Group Global Growth Equity ETF (CGGO)
NYSEARCA: CGGO · Real-Time Price · USD
36.97
-0.52 (-1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CGGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.02 | 37.21 | 36.72 | 36.97 | 36.97 | -1.39% | 1,144,167 |
| Apr 27, 2026 | 37.52 | 37.60 | 37.37 | 37.49 | 37.49 | 0.46% | 1,149,216 |
| Apr 24, 2026 | 37.24 | 37.45 | 37.05 | 37.32 | 37.32 | 0.97% | 1,174,114 |
| Apr 23, 2026 | 37.17 | 37.33 | 36.51 | 36.96 | 36.96 | -1.04% | 1,190,849 |
| Apr 22, 2026 | 37.23 | 37.37 | 37.09 | 37.35 | 37.35 | 1.19% | 1,679,311 |
| Apr 21, 2026 | 37.39 | 37.45 | 36.82 | 36.91 | 36.91 | -1.26% | 1,312,040 |
| Apr 20, 2026 | 37.36 | 37.41 | 37.13 | 37.38 | 37.38 | -0.35% | 1,252,390 |
| Apr 17, 2026 | 37.57 | 37.85 | 37.46 | 37.51 | 37.51 | 1.54% | 1,570,537 |
| Apr 16, 2026 | 37.12 | 37.12 | 36.82 | 36.94 | 36.94 | -0.35% | 1,219,460 |
| Apr 15, 2026 | 36.96 | 37.09 | 36.77 | 37.07 | 37.07 | 0.19% | 1,062,189 |
| Apr 14, 2026 | 36.62 | 37.03 | 36.58 | 37.00 | 37.00 | 1.82% | 1,310,316 |
| Apr 13, 2026 | 35.61 | 36.36 | 35.61 | 36.34 | 36.34 | 1.40% | 938,627 |
| Apr 10, 2026 | 36.02 | 36.07 | 35.76 | 35.84 | 35.84 | 0.08% | 827,753 |
| Apr 9, 2026 | 35.58 | 35.92 | 35.36 | 35.81 | 35.81 | -0.03% | 983,466 |
| Apr 8, 2026 | 36.00 | 36.09 | 35.52 | 35.82 | 35.82 | 4.49% | 1,717,539 |
| Apr 7, 2026 | 34.10 | 34.31 | 33.69 | 34.28 | 34.28 | 0.38% | 1,505,350 |
| Apr 6, 2026 | 33.96 | 34.21 | 33.93 | 34.15 | 34.15 | 0.89% | 1,168,340 |
| Apr 2, 2026 | 33.11 | 34.06 | 33.06 | 33.85 | 33.85 | -0.35% | 1,295,702 |
| Apr 1, 2026 | 33.81 | 34.28 | 33.72 | 33.97 | 33.97 | 1.80% | 1,343,943 |
| Mar 31, 2026 | 32.53 | 33.41 | 32.47 | 33.37 | 33.37 | 3.92% | 1,682,770 |
| Mar 30, 2026 | 32.75 | 32.75 | 31.94 | 32.11 | 32.11 | -1.38% | 1,529,884 |
| Mar 27, 2026 | 32.91 | 33.00 | 32.47 | 32.56 | 32.56 | -1.36% | 1,593,826 |
| Mar 26, 2026 | 33.54 | 33.69 | 32.99 | 33.01 | 33.01 | -3.14% | 1,334,403 |
| Mar 25, 2026 | 34.20 | 34.28 | 33.86 | 34.08 | 34.08 | 0.53% | 1,161,277 |
| Mar 24, 2026 | 33.68 | 34.06 | 33.54 | 33.90 | 33.90 | -0.56% | 1,142,702 |
| Mar 23, 2026 | 34.17 | 34.62 | 33.89 | 34.09 | 34.09 | 1.58% | 1,473,068 |
| Mar 20, 2026 | 34.32 | 34.32 | 33.30 | 33.56 | 33.56 | -2.61% | 1,303,715 |
| Mar 19, 2026 | 33.90 | 34.64 | 33.78 | 34.46 | 34.46 | -0.46% | 1,277,935 |
| Mar 18, 2026 | 35.01 | 35.09 | 34.58 | 34.62 | 34.62 | -1.65% | 1,208,408 |
| Mar 17, 2026 | 35.22 | 35.33 | 35.07 | 35.20 | 35.20 | 0.49% | 977,242 |
| Mar 16, 2026 | 34.89 | 35.20 | 34.89 | 35.03 | 35.03 | 2.16% | 1,527,269 |
| Mar 13, 2026 | 34.73 | 34.98 | 34.25 | 34.29 | 34.29 | -0.61% | 1,069,870 |
| Mar 12, 2026 | 34.99 | 35.01 | 34.46 | 34.50 | 34.50 | -2.68% | 1,073,750 |
| Mar 11, 2026 | 35.41 | 35.58 | 35.22 | 35.45 | 35.45 | 0.42% | 1,241,317 |
| Mar 10, 2026 | 35.45 | 35.96 | 35.26 | 35.30 | 35.30 | 0.14% | 1,509,415 |
| Mar 9, 2026 | 34.29 | 35.36 | 34.01 | 35.25 | 35.25 | 1.32% | 1,075,070 |
| Mar 6, 2026 | 34.56 | 35.04 | 34.46 | 34.79 | 34.79 | -1.33% | 1,243,041 |
| Mar 5, 2026 | 35.48 | 35.73 | 34.79 | 35.26 | 35.26 | -1.67% | 1,549,644 |
| Mar 4, 2026 | 35.59 | 36.09 | 35.48 | 35.86 | 35.86 | 1.44% | 1,292,097 |
| Mar 3, 2026 | 35.01 | 35.52 | 34.53 | 35.35 | 35.35 | -3.10% | 1,903,571 |
| Mar 2, 2026 | 36.04 | 36.61 | 36.01 | 36.48 | 36.48 | -0.92% | 1,124,198 |
| Feb 27, 2026 | 36.53 | 36.85 | 36.49 | 36.82 | 36.82 | -0.27% | 1,062,018 |
| Feb 26, 2026 | 37.07 | 37.10 | 36.43 | 36.92 | 36.92 | -0.14% | 1,180,285 |
| Feb 25, 2026 | 36.90 | 37.03 | 36.81 | 36.97 | 36.97 | 0.90% | 1,179,083 |
| Feb 24, 2026 | 36.36 | 36.74 | 36.23 | 36.64 | 36.64 | 0.94% | 1,141,155 |
| Feb 23, 2026 | 36.61 | 36.67 | 36.17 | 36.30 | 36.30 | -1.20% | 1,453,718 |
| Feb 20, 2026 | 36.23 | 36.77 | 36.22 | 36.74 | 36.74 | 1.24% | 1,200,292 |
| Feb 19, 2026 | 36.11 | 36.29 | 35.94 | 36.29 | 36.29 | -0.27% | 1,127,568 |
| Feb 18, 2026 | 36.14 | 36.63 | 36.06 | 36.39 | 36.39 | 0.92% | 1,155,327 |
| Feb 17, 2026 | 35.86 | 36.22 | 35.65 | 36.06 | 36.06 | -0.19% | 1,717,177 |
| Feb 13, 2026 | 35.96 | 36.30 | 35.67 | 36.13 | 36.13 | 0.44% | 1,536,302 |
| Feb 12, 2026 | 36.69 | 36.79 | 35.89 | 35.97 | 35.97 | -1.37% | 1,243,252 |
| Feb 11, 2026 | 36.61 | 36.62 | 36.08 | 36.47 | 36.47 | 0.50% | 1,331,373 |
| Feb 10, 2026 | 36.48 | 36.52 | 36.25 | 36.29 | 36.29 | -0.38% | 1,441,874 |
| Feb 9, 2026 | 36.07 | 36.57 | 36.04 | 36.43 | 36.43 | 0.86% | 952,830 |
| Feb 6, 2026 | 35.52 | 36.16 | 35.49 | 36.12 | 36.12 | 2.64% | 1,641,706 |
| Feb 5, 2026 | 35.33 | 35.67 | 35.10 | 35.19 | 35.19 | -1.26% | 1,493,284 |
| Feb 4, 2026 | 36.20 | 36.20 | 35.27 | 35.64 | 35.64 | -1.60% | 1,767,242 |
| Feb 3, 2026 | 36.67 | 36.71 | 35.78 | 36.22 | 36.22 | -0.98% | 1,594,543 |
| Feb 2, 2026 | 36.16 | 36.74 | 36.16 | 36.58 | 36.58 | 0.66% | 992,390 |
| Jan 30, 2026 | 36.74 | 36.92 | 36.22 | 36.34 | 36.34 | -1.41% | 1,483,279 |
| Jan 29, 2026 | 37.10 | 37.10 | 36.26 | 36.86 | 36.86 | -0.08% | 1,383,191 |
| Jan 28, 2026 | 37.09 | 37.09 | 36.74 | 36.89 | 36.89 | 0.08% | 5,495,702 |
| Jan 27, 2026 | 36.74 | 36.94 | 36.70 | 36.86 | 36.86 | 1.07% | 1,140,626 |
| Jan 26, 2026 | 36.45 | 36.60 | 36.40 | 36.47 | 36.47 | -0.14% | 991,657 |
| Jan 23, 2026 | 36.28 | 36.54 | 36.18 | 36.52 | 36.52 | 0.50% | 1,317,094 |
| Jan 22, 2026 | 36.46 | 36.46 | 36.25 | 36.34 | 36.34 | 0.41% | 1,472,872 |
| Jan 21, 2026 | 35.92 | 36.40 | 35.83 | 36.19 | 36.19 | 1.54% | 2,337,111 |
| Jan 20, 2026 | 35.76 | 35.94 | 35.57 | 35.64 | 35.64 | -1.57% | 1,382,461 |
| Jan 16, 2026 | 36.25 | 36.30 | 36.05 | 36.21 | 36.21 | 0.33% | 1,371,812 |
| Jan 15, 2026 | 36.26 | 36.33 | 36.06 | 36.09 | 36.09 | 0.56% | 1,609,759 |
| Jan 14, 2026 | 35.99 | 35.99 | 35.68 | 35.89 | 35.89 | -0.50% | 1,886,723 |
| Jan 13, 2026 | 36.22 | 36.24 | 35.96 | 36.07 | 36.07 | -0.41% | 1,307,400 |
| Jan 12, 2026 | 35.91 | 36.24 | 35.91 | 36.22 | 36.22 | 0.47% | 967,295 |
| Jan 9, 2026 | 35.79 | 36.10 | 35.74 | 36.05 | 36.05 | 1.18% | 1,076,982 |
| Jan 8, 2026 | 35.82 | 35.82 | 35.51 | 35.63 | 35.63 | -0.56% | 1,145,155 |
| Jan 7, 2026 | 35.89 | 36.00 | 35.75 | 35.83 | 35.83 | -0.17% | 983,560 |
| Jan 6, 2026 | 35.68 | 35.92 | 35.65 | 35.89 | 35.89 | 0.79% | 1,071,372 |
| Jan 5, 2026 | 35.47 | 35.71 | 35.42 | 35.61 | 35.61 | 1.31% | 1,238,868 |
| Jan 2, 2026 | 35.07 | 35.20 | 34.99 | 35.15 | 35.15 | 1.44% | 1,349,551 |
| Dec 31, 2025 | 34.87 | 34.88 | 34.64 | 34.65 | 34.65 | -0.49% | 1,092,929 |
| Dec 30, 2025 | 34.89 | 34.98 | 34.82 | 34.82 | 34.82 | -0.09% | 1,066,500 |
| Dec 29, 2025 | 34.79 | 34.90 | 34.73 | 34.85 | 34.85 | -0.51% | 1,543,589 |
| Dec 26, 2025 | 35.00 | 35.03 | 34.92 | 35.03 | 35.03 | -0.71% | 643,196 |
| Dec 24, 2025 | 35.23 | 35.34 | 35.19 | 35.28 | 34.88 | 0.23% | 481,880 |
| Dec 23, 2025 | 35.04 | 35.22 | 34.99 | 35.20 | 34.80 | 0.49% | 1,034,631 |
| Dec 22, 2025 | 34.99 | 35.06 | 34.88 | 35.03 | 34.64 | 0.72% | 1,032,055 |
| Dec 19, 2025 | 34.59 | 34.90 | 34.59 | 34.78 | 34.39 | 1.22% | 1,508,959 |
| Dec 18, 2025 | 34.42 | 34.58 | 34.32 | 34.36 | 33.97 | 1.03% | 1,032,479 |
| Dec 17, 2025 | 34.51 | 34.51 | 33.98 | 34.01 | 33.63 | -1.33% | 945,104 |
| Dec 16, 2025 | 34.45 | 34.56 | 34.27 | 34.47 | 34.08 | -0.32% | 1,015,684 |
| Dec 15, 2025 | 34.86 | 34.86 | 34.54 | 34.58 | 34.19 | -0.29% | 1,054,183 |
| Dec 12, 2025 | 35.13 | 35.13 | 34.55 | 34.68 | 34.29 | -1.51% | 1,284,988 |
| Dec 11, 2025 | 35.01 | 35.25 | 34.85 | 35.21 | 34.81 | 0.51% | 944,899 |
| Dec 10, 2025 | 34.75 | 35.16 | 34.64 | 35.03 | 34.64 | 0.63% | 1,011,869 |
| Dec 9, 2025 | 34.77 | 34.88 | 34.73 | 34.81 | 34.42 | -0.23% | 912,717 |
| Dec 8, 2025 | 35.00 | 35.00 | 34.78 | 34.89 | 34.50 | 0.29% | 1,020,009 |
| Dec 5, 2025 | 34.88 | 35.00 | 34.76 | 34.79 | 34.40 | 0.26% | 872,771 |
| Dec 4, 2025 | 34.75 | 34.75 | 34.58 | 34.70 | 34.31 | 0.23% | 752,687 |
| Dec 3, 2025 | 34.44 | 34.66 | 34.36 | 34.62 | 34.23 | 0.61% | 905,524 |