American Funds Global Insight 529-F-3 (CGVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.32
-0.18 (-0.61%)
At close: Apr 28, 2026
CGVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.61% |
| Apr 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.07% |
| Apr 24, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.65% |
| Apr 23, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.34% |
| Apr 22, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.00% |
| Apr 21, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.25% |
| Apr 20, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.64% |
| Apr 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.19% |
| Apr 16, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.41% |
| Apr 15, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.24% |
| Apr 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% |
| Apr 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.87% |
| Apr 10, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.14% |
| Apr 9, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.31% |
| Apr 8, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 3.91% |
| Apr 7, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.07% |
| Apr 6, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.33% |
| Apr 2, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.40% |
| Apr 1, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.36% |
| Mar 31, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 2.94% |
| Mar 30, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.34% |
| Mar 27, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.37% |
| Mar 26, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.25% |
| Mar 25, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.80% |
| Mar 24, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.26% |
| Mar 23, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.26% |
| Mar 20, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -2.17% |
| Mar 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.25% |
| Mar 18, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.35% |
| Mar 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.36% |
| Mar 16, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.23% |
| Mar 13, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.79% |
| Mar 12, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.73% |
| Mar 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.39% |
| Mar 10, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.39% |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.67% |
| Mar 6, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.95% |
| Mar 5, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.97% |
| Mar 4, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.77% |
| Mar 3, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.33% |
| Mar 2, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.95% |
| Feb 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% |
| Feb 26, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.24% |
| Feb 25, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.78% |
| Feb 24, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.62% |
| Feb 23, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.88% |
| Feb 20, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.99% |
| Feb 19, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.27% |
| Feb 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.58% |
| Feb 17, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.45% |
| Feb 13, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.03% |
| Feb 12, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.30% |
| Feb 11, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.24% |
| Feb 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.31% |
| Feb 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% |
| Feb 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.25% |
| Feb 5, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.08% |
| Feb 4, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.73% |
| Feb 3, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.86% |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.59% |
| Jan 30, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.72% |
| Jan 29, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.07% |
| Jan 28, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.54% |
| Jan 27, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.24% |
| Jan 26, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.28% |
| Jan 23, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.56% |
| Jan 22, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% |
| Jan 21, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.49% |
| Jan 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.16% |
| Jan 16, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.34% |
| Jan 15, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.31% |
| Jan 14, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.41% |
| Jan 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.38% |
| Jan 12, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.45% |
| Jan 9, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.11% |
| Jan 8, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.35% |
| Jan 7, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.24% |
| Jan 6, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.59% |
| Jan 5, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.95% |
| Jan 2, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.95% |
| Dec 31, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.53% |
| Dec 30, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.07% |
| Dec 29, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.18% |
| Dec 26, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.04% |
| Dec 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.11% |
| Dec 23, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.64% |
| Dec 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.53% |
| Dec 19, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.75% |
| Dec 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.98% |
| Dec 17, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.11% |
| Dec 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.46% |
| Dec 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.09% |
| Dec 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | -0.98% |
| Dec 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.31 | 0.32% |
| Dec 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.23 | 0.92% |
| Dec 9, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 27.97 | -0.25% |
| Dec 8, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | -0.07% |
| Dec 5, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.06 | -0.11% |
| Dec 4, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.09 | 0.04% |
| Dec 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.08 | 0.46% |