CGGR Historical Prices
NYSEARCA: CGGRCapital GroupLarge GrowthETFUSD
48.40+0.54 (+1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CGGR price history
The price history for Capital Group Growth (CGGR) on this page begins on February 21, 2022, when the stock closed at $24.98; it most recently closed at $48.40 on October 5, 2026. The highest price in this record is $48.69, reached on October 5, 2026; the latest close is 0.6% below that peak. Across the 3 complete calendar years in the table, CGGR finished higher in 3 and lower in 0. Its best year was 2023 (+41.6%) and its worst was 2025 (+17.8%).
Over roughly 5 years the share price changed +93.8%, a 15.4% compound annual price return (excluding dividends). In the last 12 months alone, CGGR has gained 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CGGR returns
1 week
+1.23%
1 month
+3.29%
3 months
+2.85%
6 months
+15.35%
Year to date
+8.84%
1 year
+8.86%
3 years
+96.43%
CGGR price return, excluding dividends.
CGGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.40 | +8.64% |
| 2025 | 44.55 | +17.76% |
| 2024 | 37.83 | +34.01% |
| 2023 | 28.23 | +41.57% |
| 2022* | 19.94 | -20.18% |
CGGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.20 | 48.47 | 48.12 | 48.40 | +1.13% | |
| 48.09 | 48.22 | 47.61 | 47.86 | -0.95% | |
| 48.09 | 48.37 | 47.95 | 48.32 | -0.31% | |
| 48.62 | 48.69 | 48.44 | 48.47 | +0.29% | |
| 47.85 | 48.47 | 47.85 | 48.33 | +1.09% | |
| 47.94 | 48.06 | 47.63 | 47.81 | +0.76% | |
| 47.57 | 47.67 | 47.18 | 47.45 | +0.04% | |
| 47.76 | 47.84 | 47.41 | 47.43 | -0.63% | |
| 47.79 | 47.81 | 47.51 | 47.73 | +0.29% | |
| 47.83 | 47.90 | 47.39 | 47.59 | -1.16% | |
| 48.23 | 48.23 | 47.80 | 48.15 | +0.12% | |
| 47.55 | 48.13 | 47.46 | 48.09 | +0.52% | |
| 48.28 | 48.30 | 47.74 | 47.84 | -0.99% | |
| 48.20 | 48.47 | 48.16 | 48.32 | +0.44% | |
| 47.30 | 48.27 | 47.27 | 48.11 | +2.87% | |
| 46.92 | 46.96 | 46.57 | 46.77 | +0.11% | |
| 46.77 | 46.80 | 46.60 | 46.72 | +1.48% | |
| 46.36 | 46.50 | 45.73 | 46.04 | -0.17% | |
| 46.47 | 46.51 | 46.04 | 46.12 | -0.90% | |
| 46.27 | 46.71 | 46.21 | 46.54 | -0.41% | |
| 46.86 | 46.98 | 46.72 | 46.73 | +0.80% | |
| 46.33 | 46.60 | 46.25 | 46.36 | -1.07% | |
| 46.95 | 47.06 | 46.74 | 46.86 | -0.19% | |
| 47.12 | 47.17 | 46.92 | 46.95 | -0.49% | |
| 47.17 | 47.21 | 47.04 | 47.18 | -0.21% | |
| 46.92 | 47.33 | 46.80 | 47.28 | +1.16% | |
| 46.39 | 46.77 | 46.34 | 46.74 | +0.78% | |
| 46.42 | 46.65 | 46.21 | 46.38 | -1.07% | |
| 46.83 | 46.93 | 46.67 | 46.88 | -0.23% | |
| 47.30 | 47.47 | 46.92 | 46.99 | -0.57% | |
| 47.09 | 47.30 | 46.99 | 47.26 | +0.88% | |
| 46.89 | 46.98 | 46.70 | 46.85 | -0.28% | |
| 46.88 | 47.04 | 46.79 | 46.98 | +0.71% | |
| 46.84 | 46.84 | 46.51 | 46.65 | -0.74% | |
| 46.84 | 47.10 | 46.72 | 47.00 | +1.12% | |
| 46.71 | 46.80 | 46.38 | 46.48 | -0.98% | |
| 46.66 | 47.02 | 46.46 | 46.94 | +1.49% | |
| 46.52 | 46.60 | 46.23 | 46.25 | -1.68% | |
| 47.23 | 47.29 | 47.03 | 47.04 | -0.34% | |
| 47.55 | 47.55 | 47.13 | 47.20 | -0.61% | |
| 47.13 | 47.62 | 47.04 | 47.49 | +0.98% | |
| 47.35 | 47.35 | 47.00 | 47.03 | +0.19% | |
| 47.20 | 47.25 | 46.85 | 46.94 | -0.15% | |
| 46.97 | 47.20 | 46.93 | 47.01 | +0.11% | |
| 46.98 | 47.07 | 46.73 | 46.96 | +0.86% | |
| 46.53 | 46.89 | 46.42 | 46.56 | -0.43% | |
| 47.21 | 47.40 | 46.74 | 46.76 | +0.09% | |
| 46.08 | 46.85 | 46.01 | 46.72 | +2.08% | |
| 44.95 | 45.87 | 44.95 | 45.77 | +2.05% | |
| 45.04 | 45.27 | 44.33 | 44.85 | +0.65% | |
| 43.96 | 44.60 | 43.87 | 44.56 | +1.76% | |
| 44.47 | 44.85 | 43.76 | 43.79 | -1.75% | |
| 44.37 | 44.74 | 44.05 | 44.57 | -0.02% | |
| 44.92 | 45.03 | 44.19 | 44.58 | +0.50% | |
| 44.68 | 44.80 | 44.25 | 44.36 | -0.87% | |
| 44.94 | 45.16 | 44.42 | 44.75 | -1.86% | |
| 45.74 | 45.94 | 45.60 | 45.60 | -0.76% | |
| 45.73 | 46.06 | 45.62 | 45.95 | +1.46% | |
| 45.65 | 45.81 | 45.28 | 45.29 | -0.11% | |
| 45.10 | 45.73 | 44.91 | 45.34 | -1.56% | |
| 46.41 | 46.54 | 45.85 | 46.06 | -1.35% | |
| 46.82 | 46.87 | 46.36 | 46.69 | +0.11% | |
| 46.53 | 46.73 | 46.33 | 46.64 | +0.73% | |
| 46.66 | 46.76 | 46.21 | 46.30 | -1.61% | |
| 47.09 | 47.20 | 46.63 | 47.06 | +0.15% | |
| 46.55 | 47.03 | 46.47 | 46.99 | +1.27% | |
| 46.28 | 46.46 | 45.87 | 46.40 | -0.56% | |
| 46.94 | 47.01 | 46.38 | 46.66 | -0.93% | |
| 46.95 | 47.24 | 46.73 | 47.10 | +1.23% | |
| 47.12 | 47.29 | 46.14 | 46.53 | -1.15% | |
| 47.17 | 47.53 | 46.97 | 47.07 | -0.28% | |
| 46.73 | 47.28 | 46.65 | 47.20 | +0.83% | |
| 46.20 | 46.84 | 45.87 | 46.81 | +2.25% | |
| 45.36 | 46.31 | 45.32 | 45.78 | -0.09% | |
| 46.25 | 46.25 | 45.47 | 45.82 | +0.42% | |
| 45.68 | 46.13 | 45.40 | 45.63 | +0.15% | |
| 45.57 | 46.12 | 45.51 | 45.56 | -2.44% | |
| 47.04 | 47.23 | 46.54 | 46.70 | -0.55% | |
| 46.84 | 47.04 | 46.42 | 46.96 | +1.89% | |
| 46.78 | 46.94 | 46.02 | 46.09 | -1.22% | |
| 47.03 | 47.22 | 46.63 | 46.66 | -0.91% | |
| 46.75 | 47.24 | 46.75 | 47.09 | +2.77% | |
| 45.84 | 46.06 | 45.31 | 45.82 | +0.11% | |
| 44.80 | 45.85 | 44.47 | 45.77 | +2.67% | |
| 45.25 | 45.69 | 44.56 | 44.58 | -2.39% | |
| 46.16 | 46.59 | 44.45 | 45.67 | -0.22% | |
| 45.93 | 46.10 | 45.66 | 45.77 | +1.08% | |
| 46.70 | 46.76 | 45.11 | 45.28 | -4.09% | |
| 46.80 | 47.34 | 46.69 | 47.21 | -0.13% | |
| 47.53 | 47.60 | 47.08 | 47.27 | -0.76% | |
| 47.73 | 47.73 | 47.40 | 47.63 | -0.29% | |
| 47.74 | 48.02 | 47.58 | 47.77 | +0.08% | |
| 47.67 | 47.85 | 47.46 | 47.73 | +0.38% | |
| 47.08 | 47.62 | 46.94 | 47.55 | +0.93% | |
| 47.09 | 47.19 | 46.88 | 47.11 | +0.53% | |
| 46.52 | 46.93 | 46.52 | 46.86 | +1.74% | |
| 46.24 | 46.39 | 46.01 | 46.06 | -0.02% | |
| 45.79 | 46.33 | 45.66 | 46.07 | +0.26% | |
| 45.40 | 45.97 | 45.23 | 45.95 | +1.61% | |
| 45.30 | 45.53 | 45.05 | 45.22 | -0.92% | |
| 45.80 | 46.00 | 45.30 | 45.64 | -0.31% | |
| 46.09 | 46.16 | 45.71 | 45.78 | -1.86% | |
| 46.34 | 46.80 | 46.29 | 46.65 | +0.69% | |
| 46.08 | 46.49 | 45.62 | 46.33 | +0.83% | |
| 46.00 | 46.09 | 45.40 | 45.95 | -0.63% | |
| 46.15 | 46.43 | 46.10 | 46.24 | -0.02% | |
| 46.02 | 46.28 | 45.99 | 46.25 | +0.70% | |
| 46.12 | 46.37 | 45.71 | 45.93 | -0.13% | |
| 45.58 | 46.03 | 45.56 | 45.99 | +1.86% | |
| 45.23 | 45.34 | 45.13 | 45.15 | +0.65% | |
| 44.88 | 45.18 | 44.59 | 44.86 | +0.02% | |
| 44.74 | 45.06 | 44.72 | 44.85 | +0.47% | |
| 44.47 | 44.68 | 43.90 | 44.64 | +0.84% | |
| 44.37 | 44.37 | 44.02 | 44.27 | -0.02% | |
| 44.39 | 44.52 | 44.05 | 44.28 | -1.05% | |
| 44.52 | 44.80 | 44.52 | 44.75 | +0.43% | |
| 44.34 | 44.64 | 44.12 | 44.56 | +0.95% | |
| 44.46 | 44.55 | 43.70 | 44.14 | -1.30% | |
| 44.53 | 44.75 | 44.41 | 44.72 | +1.38% | |
| 44.69 | 44.76 | 44.00 | 44.11 | -0.97% | |
| 44.62 | 44.70 | 44.22 | 44.54 | -0.54% | |
| 44.53 | 45.03 | 44.50 | 44.78 | +1.45% | |
| 44.25 | 44.31 | 43.90 | 44.14 | -0.05% | |
| 43.70 | 44.20 | 43.64 | 44.16 | +1.47% | |
| 42.89 | 43.57 | 42.85 | 43.52 | +2.14% | |
| 41.81 | 42.64 | 41.81 | 42.61 | +1.55% | |
| 42.15 | 42.24 | 41.84 | 41.96 | -0.17% | |
| 41.88 | 42.13 | 41.53 | 42.03 | +0.33% | |
| 42.32 | 42.37 | 41.65 | 41.89 | +3.05% | |
| 40.47 | 40.67 | 40.00 | 40.65 | +0.15% | |
| 40.48 | 40.80 | 40.37 | 40.59 | +0.45% | |
| 39.78 | 40.71 | 39.64 | 40.41 | -0.47% | |
| 40.57 | 40.94 | 40.31 | 40.60 | +1.02% | |
| 39.22 | 40.26 | 39.20 | 40.19 | +3.77% | |
| 39.36 | 39.36 | 38.55 | 38.73 | -0.74% | |
| 39.65 | 39.65 | 38.94 | 39.02 | -2.18% | |
| 40.52 | 40.74 | 39.86 | 39.89 | -2.54% | |
| 41.12 | 41.35 | 40.75 | 40.93 | +0.57% | |
| 40.81 | 40.92 | 40.52 | 40.70 | -0.85% | |
| 41.17 | 41.61 | 40.94 | 41.05 | +1.31% | |
| 41.22 | 41.22 | 40.24 | 40.52 | -2.01% | |
| 41.16 | 41.56 | 41.00 | 41.35 | -0.74% | |
| 42.06 | 42.23 | 41.64 | 41.66 | -1.35% | |
| 42.31 | 42.53 | 42.17 | 42.23 | +0.28% | |
| 41.99 | 42.32 | 41.96 | 42.11 | +1.49% | |
| 42.04 | 42.28 | 41.41 | 41.49 | -0.88% | |
| 42.40 | 42.54 | 41.83 | 41.86 | -2.36% | |
| 42.96 | 43.16 | 42.61 | 42.87 | +0.12% | |
| 43.00 | 43.31 | 42.71 | 42.82 | -0.19% | |
| 41.86 | 43.00 | 41.54 | 42.90 | +1.44% | |
| 42.35 | 42.65 | 42.13 | 42.29 | -1.74% | |
| 43.01 | 43.37 | 42.53 | 43.04 | -0.23% | |
| 42.80 | 43.33 | 42.70 | 43.14 | +1.36% | |
| 42.15 | 42.73 | 41.61 | 42.56 | -1.32% | |
| 42.42 | 43.24 | 42.34 | 43.13 | -0.09% | |
| 42.89 | 43.19 | 42.77 | 43.17 | -0.58% | |
| 43.53 | 43.53 | 42.90 | 43.42 | -0.23% | |
| 43.24 | 43.57 | 43.21 | 43.52 | +1.37% | |
| 42.52 | 43.01 | 42.30 | 42.93 | +0.85% | |
| 43.23 | 43.30 | 42.43 | 42.57 | -1.87% | |
| 42.88 | 43.61 | 42.82 | 43.38 | +0.79% | |
| 42.77 | 43.10 | 42.57 | 43.04 | 0.00% | |
| 42.69 | 43.29 | 42.57 | 43.04 | +0.94% | |
| 42.38 | 42.80 | 42.05 | 42.64 | -0.02% | |
| 42.59 | 42.98 | 42.27 | 42.65 | +0.26% | |
| 43.59 | 43.69 | 42.46 | 42.54 | -1.98% | |
| 43.95 | 43.98 | 42.99 | 43.40 | -0.25% | |
| 43.70 | 43.88 | 43.48 | 43.51 | -0.21% | |
| 43.09 | 43.76 | 42.95 | 43.60 | +0.93% | |
| 42.52 | 43.29 | 42.52 | 43.20 | +2.25% | |
| 42.47 | 42.91 | 42.08 | 42.25 | -1.68% | |
| 43.61 | 43.61 | 42.46 | 42.97 | -1.51% | |
| 44.62 | 44.62 | 43.14 | 43.63 | -2.04% | |
| 44.18 | 44.75 | 44.18 | 44.54 | +0.18% | |
| 44.90 | 45.03 | 44.31 | 44.46 | -1.44% | |
| 45.45 | 45.45 | 44.38 | 45.11 | -0.04% | |
| 45.36 | 45.37 | 45.01 | 45.13 | -0.04% | |
| 45.27 | 45.28 | 45.08 | 45.15 | +0.49% | |
| 44.87 | 45.10 | 44.80 | 44.93 | +0.16% | |
| 44.76 | 45.01 | 44.66 | 44.86 | +0.09% | |
| 44.83 | 44.90 | 44.57 | 44.82 | +1.06% | |
| 44.01 | 44.61 | 43.85 | 44.35 | +1.12% | |
| 44.08 | 44.37 | 43.82 | 43.86 | -2.29% | |
| 45.06 | 45.13 | 44.78 | 44.89 | +0.04% | |
| 45.19 | 45.19 | 44.84 | 44.87 | +0.02% | |
| 45.12 | 45.12 | 44.53 | 44.86 | -1.06% | |
| 45.59 | 45.63 | 45.17 | 45.34 | -0.50% | |
| 45.20 | 45.66 | 45.20 | 45.57 | +0.11% | |
| 45.29 | 45.60 | 45.12 | 45.52 | +0.73% | |
| 45.40 | 45.40 | 45.05 | 45.19 | -0.46% | |
| 45.44 | 45.73 | 45.37 | 45.40 | -0.09% | |
| 45.06 | 45.46 | 44.94 | 45.44 | +0.98% | |
| 44.82 | 45.16 | 44.81 | 45.00 | +1.01% | |
| 44.86 | 44.93 | 44.27 | 44.55 | +0.18% | |
| 44.84 | 44.84 | 44.44 | 44.47 | -0.74% | |
| 44.84 | 44.99 | 44.78 | 44.80 | -0.13% | |
| 44.84 | 45.00 | 44.72 | 44.86 | -0.58% | |
| 45.22 | 45.22 | 45.01 | 45.12 | -0.13% | |
| 45.08 | 45.20 | 44.99 | 45.18 | +0.33% | |
| 44.85 | 45.04 | 44.71 | 45.03 | +0.24% | |
| 44.86 | 44.96 | 44.74 | 44.92 | +1.03% | |
| 44.16 | 44.55 | 44.16 | 44.46 | +1.11% | |
| 44.05 | 44.30 | 43.91 | 43.97 | +1.38% | |
| 44.14 | 44.19 | 43.35 | 43.37 | -1.52% | |
| 43.78 | 44.13 | 43.64 | 44.04 | +0.16% | |
| 44.45 | 44.46 | 43.92 | 43.97 | -0.39% | |
| 44.67 | 44.71 | 43.88 | 44.14 | -1.45% | |
| 44.50 | 44.83 | 44.31 | 44.79 | +0.18% | |
| 44.38 | 44.83 | 44.18 | 44.71 | +0.56% | |
| 44.31 | 44.57 | 44.23 | 44.46 | +0.20% | |
| 44.68 | 44.77 | 44.19 | 44.37 | -0.54% | |
| 44.55 | 44.86 | 44.52 | 44.61 | +0.34% | |
| 44.60 | 44.60 | 44.22 | 44.46 | +0.32% | |
| 44.00 | 44.40 | 43.94 | 44.32 | +0.50% | |
| 44.16 | 44.29 | 43.91 | 44.10 | +0.25% | |
| 43.89 | 44.23 | 43.84 | 43.99 | -0.65% | |
| 44.10 | 44.33 | 44.09 | 44.28 | +0.75% | |
| 43.84 | 44.12 | 43.72 | 43.95 | +0.73% | |
| 43.18 | 43.72 | 42.74 | 43.63 | +1.18% | |
| 42.43 | 43.21 | 42.41 | 43.12 | +2.35% | |
| 41.88 | 42.55 | 41.42 | 42.13 | +0.89% | |
| 43.38 | 43.56 | 41.70 | 41.76 | -1.90% | |
| 42.40 | 42.88 | 42.11 | 42.57 | +0.50% | |
| 42.36 | 42.74 | 41.91 | 42.36 | -0.82% | |
| 42.99 | 43.38 | 42.42 | 42.71 | -0.93% | |
| 42.51 | 43.47 | 42.34 | 43.11 | -0.14% | |
| 43.95 | 44.00 | 43.01 | 43.17 | -2.26% | |
| 44.44 | 44.44 | 43.96 | 44.17 | -0.16% | |
| 44.21 | 44.31 | 43.97 | 44.24 | -0.27% | |
| 44.11 | 44.43 | 43.96 | 44.36 | +1.98% | |
| 43.15 | 43.50 | 42.57 | 43.50 | +0.07% | |
| 44.17 | 44.17 | 43.29 | 43.47 | -1.70% | |
| 43.89 | 44.46 | 43.77 | 44.22 | +0.91% | |
| 44.07 | 44.47 | 43.78 | 43.82 | -2.34% | |
| 45.16 | 45.16 | 44.70 | 44.87 | 0.00% | |
| 45.00 | 45.05 | 44.58 | 44.87 | +0.65% | |
| 44.96 | 45.16 | 44.55 | 44.58 | -2.30% | |
| 45.69 | 45.79 | 45.29 | 45.63 | -0.11% | |
| 45.72 | 45.84 | 45.58 | 45.68 | +0.26% | |
| 45.44 | 45.62 | 45.33 | 45.56 | +1.40% | |
| 45.01 | 45.12 | 44.89 | 44.93 | +0.72% | |
| 44.14 | 44.65 | 44.10 | 44.61 | +0.97% | |
| 44.58 | 44.61 | 43.81 | 44.18 | -0.65% | |
| 44.50 | 44.64 | 44.32 | 44.47 | -0.18% | |
| 44.28 | 44.60 | 44.23 | 44.55 | +1.34% | |
| 43.59 | 44.06 | 43.46 | 43.96 | +0.37% | |
| 44.38 | 44.51 | 43.53 | 43.80 | -0.61% | |
| 44.26 | 44.53 | 43.68 | 44.07 | +0.55% | |
| 43.47 | 44.16 | 43.10 | 43.83 | -0.43% | |
| 43.69 | 44.06 | 43.57 | 44.02 | +2.28% | |
| 44.54 | 44.65 | 43.00 | 43.04 | -3.19% | |
| 44.56 | 44.56 | 44.27 | 44.46 | — |