Register for streaming realtime charts, analysis tools, and prices.
CGGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 29.92 | 0.29 | 0.98% | 29.72 | 29.9764 | 29.63 | 489,201 |
| Jun 14 2024 | 29.63 | -0.17 | -0.57% | 29.50 | 29.64 | 29.445 | 435,691 |
| Jun 13 2024 | 29.80 | -0.09 | -0.30% | 29.93 | 29.93 | 29.635 | 521,152 |
| Jun 12 2024 | 29.89 | 0.37 | 1.25% | 29.91 | 30.025 | 29.81 | 647,868 |
| Jun 11 2024 | 29.52 | -0.11 | -0.37% | 29.48 | 29.5492 | 29.28 | 507,743 |
| Jun 10 2024 | 29.63 | 0.08 | 0.27% | 29.41 | 29.655 | 29.35 | 666,513 |
| Jun 07 2024 | 29.55 | -0.20 | -0.67% | 29.60 | 29.715 | 29.515 | 535,115 |
| Jun 06 2024 | 29.75 | 0.04 | 0.13% | 29.83 | 29.83 | 29.64 | 629,640 |
| Jun 05 2024 | 29.71 | 0.52 | 1.78% | 29.45 | 29.73 | 29.383 | 519,532 |
| Jun 04 2024 | 29.19 | -0.05 | -0.17% | 29.17 | 29.21 | 28.9899 | 640,720 |
| Jun 03 2024 | 29.24 | 0.13 | 0.45% | 29.31 | 29.4581 | 28.99 | 571,248 |
| May 31 2024 | 29.11 | 0.12 | 0.41% | 29.05 | 29.11 | 28.7175 | 736,067 |
| May 30 2024 | 28.99 | -0.11 | -0.38% | 29.03 | 29.11 | 28.905 | 588,098 |
| May 29 2024 | 29.10 | -0.39 | -1.32% | 29.13 | 29.1855 | 29.09 | 644,334 |
| May 28 2024 | 29.49 | -0.01 | -0.03% | 29.52 | 29.52 | 29.355 | 681,371 |
| May 24 2024 | 29.50 | 0.22 | 0.75% | 29.37 | 29.55 | 29.32 | 463,145 |
| May 23 2024 | 29.28 | -0.02 | -0.07% | 29.59 | 29.62 | 29.20 | 558,831 |
| May 22 2024 | 29.30 | -0.15 | -0.51% | 29.41 | 29.41 | 29.185 | 1,027,374 |
| May 21 2024 | 29.45 | 0.02 | 0.07% | 29.34 | 29.46 | 29.30 | 536,520 |
| May 20 2024 | 29.43 | 0.10 | 0.34% | 29.37 | 29.495 | 29.3366 | 679,161 |
| May 17 2024 | 29.33 | 0.03 | 0.10% | 29.27 | 29.33 | 29.21 | 485,299 |
| May 16 2024 | 29.30 | -0.23 | -0.78% | 29.45 | 29.48 | 29.29 | 606,799 |
| May 15 2024 | 29.53 | 0.37 | 1.27% | 29.28 | 29.53 | 29.26 | 665,529 |
| May 14 2024 | 29.16 | 0.19 | 0.66% | 29.00 | 29.175 | 28.95 | 697,190 |
| May 13 2024 | 28.97 | -0.04 | -0.14% | 29.12 | 29.12 | 28.95 | 531,314 |
| May 10 2024 | 29.01 | 0.11 | 0.38% | 29.00 | 29.14 | 28.97 | 513,197 |
| May 09 2024 | 28.90 | 0.16 | 0.56% | 28.73 | 28.90 | 28.70 | 571,917 |
| May 08 2024 | 28.74 | 0.04 | 0.14% | 28.62 | 28.79 | 28.60 | 842,824 |
| May 07 2024 | 28.70 | 0.06 | 0.21% | 28.72 | 28.779 | 28.63 | 788,541 |
| May 06 2024 | 28.64 | 0.29 | 1.02% | 28.46 | 28.65 | 28.415 | 674,513 |
| May 03 2024 | 28.35 | 0.39 | 1.39% | 28.30 | 28.41 | 28.17 | 963,391 |
| May 02 2024 | 27.96 | 0.24 | 0.87% | 27.91 | 28.025 | 27.69 | 1,134,302 |
| May 01 2024 | 27.72 | -0.09 | -0.32% | 27.80 | 28.14 | 27.63 | 844,657 |
| Apr 30 2024 | 27.81 | -0.42 | -1.49% | 28.14 | 28.225 | 27.81 | 535,874 |
| Apr 29 2024 | 28.23 | -0.01 | -0.04% | 28.27 | 28.27 | 28.10 | 550,327 |
| Apr 26 2024 | 28.24 | 0.37 | 1.33% | 28.06 | 28.298 | 28.04 | 791,648 |
| Apr 25 2024 | 27.87 | -0.04 | -0.14% | 27.52 | 27.93 | 27.448 | 808,349 |
| Apr 24 2024 | 27.91 | -0.07 | -0.25% | 28.06 | 28.105 | 27.7728 | 2,618,166 |
| Apr 23 2024 | 27.98 | 0.44 | 1.60% | 27.73 | 28.015 | 27.68 | 782,905 |
| Apr 22 2024 | 27.54 | 0.28 | 1.03% | 27.39 | 27.685 | 27.32 | 675,869 |
| Apr 19 2024 | 27.26 | -0.28 | -1.02% | 27.51 | 27.5762 | 27.1801 | 752,188 |
| Apr 18 2024 | 27.54 | -0.15 | -0.54% | 27.64 | 27.7899 | 27.50 | 842,888 |
| Apr 17 2024 | 27.69 | -0.15 | -0.54% | 27.99 | 28.0144 | 27.58 | 904,320 |
| Apr 16 2024 | 27.84 | -0.02 | -0.07% | 27.82 | 27.96 | 27.71 | 849,780 |
| Apr 15 2024 | 27.86 | -0.30 | -1.07% | 28.46 | 28.47 | 27.81 | 1,077,500 |
| Apr 12 2024 | 28.16 | -0.51 | -1.78% | 28.41 | 28.4503 | 28.075 | 549,825 |
| Apr 11 2024 | 28.67 | 0.19 | 0.67% | 28.59 | 28.7099 | 28.33 | 422,816 |
| Apr 10 2024 | 28.48 | -0.25 | -0.87% | 28.38 | 28.565 | 28.36 | 746,715 |
| Apr 09 2024 | 28.73 | -0.05 | -0.17% | 28.89 | 28.89 | 28.4899 | 493,993 |
| Apr 08 2024 | 28.78 | 0.07 | 0.24% | 28.85 | 28.855 | 28.72 | 484,922 |
| Apr 05 2024 | 28.71 | 0.30 | 1.06% | 28.45 | 28.785 | 28.41 | 594,519 |
| Apr 04 2024 | 28.41 | -0.34 | -1.18% | 28.98 | 29.0139 | 28.38 | 686,454 |
| Apr 03 2024 | 28.75 | 0.12 | 0.42% | 28.57 | 28.83 | 28.54 | 688,960 |
| Apr 02 2024 | 28.63 | -0.24 | -0.83% | 28.60 | 28.64 | 28.50 | 534,834 |
| Apr 01 2024 | 28.87 | 0.07 | 0.24% | 28.83 | 29.05 | 28.815 | 633,556 |
| Mar 28 2024 | 28.80 | -0.05 | -0.17% | 28.84 | 28.88 | 28.795 | 499,546 |
| Mar 27 2024 | 28.85 | 0.04 | 0.14% | 28.94 | 28.94 | 28.7008 | 718,613 |
| Mar 26 2024 | 28.81 | 0.01 | 0.03% | 28.92 | 28.93 | 28.79 | 521,509 |
| Mar 25 2024 | 28.80 | -0.05 | -0.17% | 28.80 | 28.878 | 28.76 | 540,505 |
| Mar 22 2024 | 28.85 | -0.08 | -0.28% | 28.90 | 28.92 | 28.815 | 477,715 |
| Mar 21 2024 | 28.93 | 0.14 | 0.49% | 29.01 | 29.05 | 28.92 | 774,957 |
| Mar 20 2024 | 28.79 | 0.28 | 0.98% | 28.55 | 28.81 | 28.4849 | 618,429 |
