Capital Group New Geograp... (CGNG)
AMEX: CGNG
· Real-Time Price · USD
31.13
0.23 (0.74%)
At close: Oct 01, 2025, 3:49 PM
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.84 | 30.92 | 30.75 | 30.90 | 30.90 | 0.26% | 485,005 |
| Sep 29, 2025 | 30.85 | 30.93 | 30.78 | 30.82 | 30.82 | 0.65% | 499,616 |
| Sep 26, 2025 | 30.54 | 30.62 | 30.44 | 30.62 | 30.62 | 0.00% | 550,600 |
| Sep 25, 2025 | 30.61 | 30.68 | 30.48 | 30.62 | 30.62 | -0.71% | 269,800 |
| Sep 24, 2025 | 30.97 | 30.97 | 30.76 | 30.84 | 30.84 | -0.52% | 300,204 |
| Sep 23, 2025 | 31.09 | 31.14 | 30.97 | 31.00 | 31.00 | 0.03% | 218,825 |
| Sep 22, 2025 | 30.90 | 31.06 | 30.83 | 30.99 | 30.99 | 0.06% | 458,740 |
| Sep 19, 2025 | 30.98 | 30.98 | 30.87 | 30.97 | 30.97 | 0.03% | 305,742 |
| Sep 18, 2025 | 30.86 | 31.00 | 30.80 | 30.96 | 30.96 | 0.36% | 211,819 |
| Sep 17, 2025 | 30.90 | 30.99 | 30.67 | 30.85 | 30.85 | 0.00% | 229,400 |
| Sep 16, 2025 | 30.86 | 30.89 | 30.74 | 30.85 | 30.85 | 0.39% | 343,515 |
| Sep 15, 2025 | 30.65 | 30.73 | 30.60 | 30.73 | 30.73 | 0.82% | 326,507 |
| Sep 12, 2025 | 30.50 | 30.52 | 30.42 | 30.48 | 30.48 | -0.03% | 943,100 |
| Sep 11, 2025 | 30.36 | 30.50 | 30.32 | 30.49 | 30.49 | 0.96% | 354,524 |
| Sep 10, 2025 | 30.21 | 30.27 | 30.14 | 30.20 | 30.20 | 0.80% | 342,600 |
| Sep 9, 2025 | 29.96 | 30.04 | 29.93 | 29.96 | 29.96 | 0.07% | 211,100 |
| Sep 8, 2025 | 29.83 | 29.95 | 29.78 | 29.94 | 29.94 | 0.74% | 436,212 |
| Sep 5, 2025 | 29.82 | 29.85 | 29.52 | 29.72 | 29.72 | 0.81% | 368,600 |
| Sep 4, 2025 | 29.33 | 29.48 | 29.24 | 29.48 | 29.48 | 0.34% | 457,800 |
| Sep 3, 2025 | 29.34 | 29.41 | 29.29 | 29.38 | 29.38 | 0.44% | 268,749 |
Page 1 of 16