Capital Group New Geograp... (CGNG)
AMEX: CGNG
· Real-Time Price · USD
29.66
0.48 (1.64%)
At close: Aug 22, 2025, 3:59 PM
29.63
-0.08%
After-hours: Aug 22, 2025, 05:29 PM EDT
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.30 | 29.70 | 29.24 | 29.63 | 29.63 | 1.54% | 617,344 |
| Aug 21, 2025 | 29.15 | 29.24 | 29.11 | 29.18 | 29.18 | -0.07% | 253,411 |
| Aug 20, 2025 | 29.26 | 29.26 | 29.01 | 29.20 | 29.20 | -0.21% | 313,300 |
| Aug 19, 2025 | 29.46 | 29.46 | 29.22 | 29.26 | 29.26 | -0.85% | 197,000 |
| Aug 18, 2025 | 29.51 | 29.53 | 29.44 | 29.51 | 29.51 | 0.03% | 379,600 |
| Aug 15, 2025 | 29.47 | 29.55 | 29.42 | 29.50 | 29.50 | 0.41% | 1,909,220 |
| Aug 14, 2025 | 29.35 | 29.45 | 29.30 | 29.38 | 29.38 | -0.71% | 218,009 |
| Aug 13, 2025 | 29.63 | 29.65 | 29.52 | 29.59 | 29.59 | 0.61% | 181,600 |
| Aug 12, 2025 | 29.17 | 29.41 | 29.14 | 29.41 | 29.41 | 1.45% | 282,106 |
| Aug 11, 2025 | 29.07 | 29.07 | 28.94 | 28.99 | 28.99 | -0.21% | 372,700 |
| Aug 8, 2025 | 29.02 | 29.07 | 28.97 | 29.05 | 29.05 | -0.03% | 195,700 |
| Aug 7, 2025 | 29.16 | 29.16 | 28.93 | 29.06 | 29.06 | 0.73% | 198,442 |
| Aug 6, 2025 | 28.83 | 28.88 | 28.70 | 28.85 | 28.85 | 0.35% | 279,100 |
| Aug 5, 2025 | 28.84 | 28.86 | 28.65 | 28.75 | 28.75 | 0.07% | 339,100 |
| Aug 4, 2025 | 28.68 | 28.74 | 28.62 | 28.73 | 28.73 | 1.41% | 360,400 |
| Aug 1, 2025 | 28.36 | 28.40 | 28.20 | 28.33 | 28.33 | -0.87% | 262,900 |
| Jul 31, 2025 | 28.77 | 28.77 | 28.52 | 28.58 | 28.58 | -0.17% | 182,200 |
| Jul 30, 2025 | 28.75 | 28.79 | 28.56 | 28.63 | 28.63 | -0.90% | 209,034 |
| Jul 29, 2025 | 28.96 | 28.96 | 28.81 | 28.89 | 28.89 | 0.31% | 207,341 |
| Jul 28, 2025 | 28.97 | 28.97 | 28.76 | 28.80 | 28.80 | -1.23% | 443,925 |