Capital Group U.S. Multi-... (CGMS)
AMEX: CGMS
· Real-Time Price · USD
27.79
0.18 (0.65%)
At close: Aug 22, 2025, 3:59 PM
27.80
0.04%
After-hours: Aug 22, 2025, 05:38 PM EDT
CGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.63 | 27.79 | 27.63 | 27.79 | 27.79 | 0.65% | 780,218 |
| Aug 21, 2025 | 27.62 | 27.63 | 27.58 | 27.61 | 27.61 | -0.18% | 982,500 |
| Aug 20, 2025 | 27.66 | 27.71 | 27.64 | 27.66 | 27.66 | -0.04% | 728,400 |
| Aug 19, 2025 | 27.66 | 27.68 | 27.64 | 27.67 | 27.67 | 0.11% | 528,500 |
| Aug 18, 2025 | 27.66 | 27.68 | 27.63 | 27.64 | 27.64 | -0.11% | 725,800 |
| Aug 15, 2025 | 27.68 | 27.69 | 27.65 | 27.67 | 27.67 | 0.00% | 742,300 |
| Aug 14, 2025 | 27.70 | 27.71 | 27.65 | 27.67 | 27.67 | -0.32% | 753,321 |
| Aug 13, 2025 | 27.71 | 27.76 | 27.70 | 27.76 | 27.76 | 0.43% | 799,600 |
| Aug 12, 2025 | 27.61 | 27.64 | 27.60 | 27.64 | 27.64 | 0.04% | 687,800 |
| Aug 11, 2025 | 27.63 | 27.64 | 27.61 | 27.63 | 27.63 | 0.04% | 742,600 |
| Aug 8, 2025 | 27.62 | 27.63 | 27.60 | 27.62 | 27.62 | -0.11% | 789,913 |
| Aug 7, 2025 | 27.66 | 27.68 | 27.63 | 27.65 | 27.65 | -0.07% | 815,200 |
| Aug 6, 2025 | 27.61 | 27.67 | 27.59 | 27.67 | 27.67 | 0.07% | 1,299,916 |
| Aug 5, 2025 | 27.61 | 27.65 | 27.60 | 27.65 | 27.65 | 0.11% | 823,000 |
| Aug 4, 2025 | 27.60 | 27.63 | 27.57 | 27.62 | 27.62 | 0.18% | 689,000 |
| Aug 1, 2025 | 27.54 | 27.58 | 27.49 | 27.57 | 27.57 | 0.40% | 831,400 |
| Jul 31, 2025 | 27.48 | 27.50 | 27.45 | 27.46 | 27.46 | -0.65% | 962,900 |
| Jul 30, 2025 | 27.64 | 27.70 | 27.62 | 27.64 | 27.45 | -0.18% | 755,200 |
| Jul 29, 2025 | 27.67 | 27.71 | 27.65 | 27.69 | 27.50 | 0.14% | 890,400 |
| Jul 28, 2025 | 27.64 | 27.65 | 27.63 | 27.65 | 27.46 | -0.07% | 755,617 |