American Funds Global Insight 529-C (CGVBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 16 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 14 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 13 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 10 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 09 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 08 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 07 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 06 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 01 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 30 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 29 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 26 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 25 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 23 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 18 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 17 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 16 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 15 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 11 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 10 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 09 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 08 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 05 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 04 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 03 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 02 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 28 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 27 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 26 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 22 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 19 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 18 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 15 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 14 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 13 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 08 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 07 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 05 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 04 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 29 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 28 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 27 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 26 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 23 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 21 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 20 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 16 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 13 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 12 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 09 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 06 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 05 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 02 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 01 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 31 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 30 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 29 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 26 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 25 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 24 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 23 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 19 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 18 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 17 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 11 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 10 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 09 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 03 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 02 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 29 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 28 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 27 Dec 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 26 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.