Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGBDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 25.29 | 0.08 | 0.32% | 25.26 | 25.3399 | 25.23 | 32,364 |
| Jun 07 2024 | 25.21 | -0.07 | -0.28% | 25.28 | 25.30 | 25.195 | 46,464 |
| Jun 06 2024 | 25.28 | -0.07 | -0.28% | 25.37 | 25.37 | 25.27 | 34,968 |
| Jun 05 2024 | 25.35 | -0.09 | -0.35% | 25.40 | 25.465 | 25.31 | 70,421 |
| Jun 04 2024 | 25.44 | 0.14 | 0.55% | 25.45 | 25.5599 | 25.352 | 6,989 |
| Jun 03 2024 | 25.30 | -0.05 | -0.20% | 25.35 | 25.42 | 25.30 | 36,891 |
| May 31 2024 | 25.35 | 0.01 | 0.04% | 25.48 | 25.48 | 25.30 | 15,996 |
| May 30 2024 | 25.34 | 0.08 | 0.32% | 25.31 | 25.40 | 25.225 | 46,686 |
| May 29 2024 | 25.26 | -0.23 | -0.90% | 25.45 | 25.48 | 25.25 | 65,368 |
| May 28 2024 | 25.49 | -0.05 | -0.20% | 25.55 | 25.5925 | 25.37 | 12,595 |
| May 24 2024 | 25.5399 | 0.15 | 0.59% | 25.465 | 25.5399 | 25.43 | 1,048 |
| May 23 2024 | 25.39 | -0.08 | -0.31% | 25.41 | 25.54 | 25.39 | 25,816 |
| May 22 2024 | 25.47 | 0.04 | 0.16% | 25.43 | 25.49 | 25.42 | 9,681 |
| May 21 2024 | 25.43 | -0.06 | -0.24% | 25.45 | 25.502 | 25.39 | 11,508 |
| May 20 2024 | 25.49 | -0.01 | -0.04% | 25.50 | 25.58 | 25.34 | 37,698 |
| May 17 2024 | 25.50 | 0.10 | 0.39% | 25.49 | 25.50 | 25.45 | 4,887 |
| May 16 2024 | 25.40 | -0.10 | -0.39% | 25.50 | 25.56 | 25.35 | 9,745 |
| May 15 2024 | 25.50 | -0.04 | -0.16% | 25.42 | 25.53 | 25.26 | 9,020 |
| May 14 2024 | 25.54 | -0.38 | -1.47% | 25.60 | 25.60 | 25.50 | 1,852 |
| May 13 2024 | 25.92 | 0.04 | 0.15% | 25.93 | 25.93 | 25.75 | 2,391 |
| May 10 2024 | 25.8814 | -0.05 | -0.19% | 25.95 | 25.95 | 25.72 | 2,075 |
| May 09 2024 | 25.93 | 0.21 | 0.82% | 25.93 | 25.95 | 25.875 | 1,193 |
| May 08 2024 | 25.72 | -0.18 | -0.69% | 25.86 | 25.95 | 25.72 | 7,033 |
| May 07 2024 | 25.899 | 0.07 | 0.27% | 25.87 | 25.90 | 25.85 | 3,005 |
| May 06 2024 | 25.83 | 0.08 | 0.31% | 25.75 | 25.87 | 25.69 | 9,780 |
| May 03 2024 | 25.75 | 0.06 | 0.23% | 25.70 | 25.82 | 25.70 | 3,893 |
| May 02 2024 | 25.69 | -0.06 | -0.23% | 25.85 | 25.87 | 25.6415 | 11,812 |
| May 01 2024 | 25.75 | -0.10 | -0.39% | 25.84 | 25.88 | 25.65 | 4,463 |
| Apr 30 2024 | 25.85 | -0.01 | -0.04% | 25.75 | 25.85 | 25.75 | 4,839 |
| Apr 29 2024 | 25.86 | -0.01 | -0.04% | 25.87 | 25.87 | 25.66 | 3,189 |
| Apr 26 2024 | 25.87 | 0.37 | 1.45% | 25.51 | 25.90 | 25.50 | 10,806 |
| Apr 25 2024 | 25.50 | -0.11 | -0.43% | 25.6115 | 25.6115 | 25.50 | 7,746 |
| Apr 24 2024 | 25.61 | 0.03 | 0.12% | 25.59 | 25.6199 | 25.50 | 5,606 |
| Apr 23 2024 | 25.58 | -0.01 | -0.02% | 25.63 | 25.72 | 25.50 | 12,596 |
| Apr 22 2024 | 25.585 | 0.14 | 0.53% | 25.57 | 25.70 | 25.45 | 5,957 |
| Apr 19 2024 | 25.45 | 0.05 | 0.20% | 25.40 | 25.585 | 25.40 | 4,050 |
| Apr 18 2024 | 25.40 | -0.15 | -0.59% | 25.54 | 25.58 | 25.35 | 16,909 |
| Apr 17 2024 | 25.55 | 0.04 | 0.16% | 25.55 | 25.55 | 25.3501 | 3,072 |
| Apr 16 2024 | 25.51 | -0.03 | -0.12% | 25.455 | 25.52 | 25.32 | 7,733 |
| Apr 15 2024 | 25.54 | -0.09 | -0.36% | 25.64 | 25.6999 | 25.29 | 19,925 |
| Apr 12 2024 | 25.6335 | -0.08 | -0.30% | 25.72 | 25.72 | 25.5501 | 4,171 |
| Apr 11 2024 | 25.7099 | 0.16 | 0.63% | 25.55 | 25.7099 | 25.46 | 3,780 |
| Apr 10 2024 | 25.55 | -0.10 | -0.39% | 25.62 | 25.62 | 25.45 | 9,060 |
| Apr 09 2024 | 25.65 | 0.03 | 0.12% | 25.60 | 25.72 | 25.45 | 30,863 |
| Apr 08 2024 | 25.62 | -0.04 | -0.16% | 25.70 | 25.70 | 25.45 | 9,115 |
| Apr 05 2024 | 25.66 | 0.01 | 0.04% | 25.65 | 25.79 | 25.61 | 13,642 |
| Apr 04 2024 | 25.65 | -0.02 | -0.08% | 25.70 | 25.78 | 25.61 | 15,046 |
| Apr 03 2024 | 25.67 | 0.02 | 0.08% | 25.65 | 25.82 | 25.65 | 3,772 |
| Apr 02 2024 | 25.65 | -0.17 | -0.66% | 25.78 | 25.78 | 25.65 | 3,646 |
| Apr 01 2024 | 25.82 | 0.01 | 0.04% | 25.78 | 25.82 | 25.67 | 3,427 |
| Mar 28 2024 | 25.81 | 0.07 | 0.27% | 25.74 | 25.81 | 25.65 | 4,275 |
| Mar 27 2024 | 25.74 | -0.11 | -0.43% | 25.84 | 25.84 | 25.55 | 13,838 |
| Mar 26 2024 | 25.85 | 0.12 | 0.45% | 25.75 | 25.8577 | 25.74 | 4,866 |
| Mar 25 2024 | 25.735 | 0.02 | 0.10% | 25.72 | 25.735 | 25.61 | 6,108 |
| Mar 22 2024 | 25.71 | -0.04 | -0.16% | 25.65 | 25.75 | 25.65 | 1,392 |
| Mar 21 2024 | 25.75 | 0.01 | 0.04% | 25.65 | 25.79 | 25.63 | 4,403 |
| Mar 20 2024 | 25.74 | 0.19 | 0.74% | 25.60 | 25.74 | 25.60 | 1,924 |
| Mar 19 2024 | 25.55 | -0.20 | -0.78% | 25.79 | 26.095 | 25.55 | 37,544 |
| Mar 18 2024 | 25.75 | 0.15 | 0.59% | 25.72 | 26.01 | 25.60 | 14,454 |
| Mar 15 2024 | 25.60 | -0.12 | -0.47% | 26.03 | 26.05 | 25.30 | 18,624 |
| Mar 14 2024 | 25.72 | -0.20 | -0.77% | 25.99 | 26.05 | 25.72 | 11,801 |
| Mar 13 2024 | 25.92 | 0.13 | 0.50% | 25.78 | 26.00 | 25.78 | 17,012 |
