Carlyle Group Inc. (CGABL) stock
CGABLNasdaqInvestment AdviceFiscal year ends December 31Also trades as CG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 2/3060% above fair value
$14.52+0.12 (+0.83%)
Close on Nov 2, 2026Market cap $14.63BP/E 42.8Yield 3.41%
Price history
Carlyle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$14.52
+0.83% on the day
52-week range
$14.40 – $18.08
-19.7% from the high
Change over 52 weeks
-18.0%
From $17.70 on Oct 31, 2025
Average volume
28,087
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.51 | $14.66 | $14.51 | $14.52 | +0.83% | 25,497 |
| Oct 30, 2026 | $14.65 | $14.93 | $14.40 | $14.40 | -3.03% | 60,095 |
| Oct 29, 2026 | $14.86 | $15.13 | $14.85 | $14.85 | -0.60% | 18,450 |
| Oct 28, 2026 | $15.05 | $15.12 | $14.86 | $14.94 | -0.80% | 20,678 |
| Oct 27, 2026 | $15.00 | $15.13 | $15.00 | $15.06 | -0.20% | 7,515 |
| Oct 26, 2026 | $15.10 | $15.13 | $15.02 | $15.09 | +0.07% | 17,392 |
| Oct 23, 2026 | $15.02 | $15.12 | $15.02 | $15.08 | 0.00% | 9,885 |
| Oct 22, 2026 | $15.09 | $15.13 | $15.02 | $15.08 | -0.53% | 24,689 |
| Oct 21, 2026 | $15.23 | $15.23 | $15.10 | $15.16 | +0.07% | 29,382 |
| Oct 20, 2026 | $15.15 | $15.29 | $15.11 | $15.15 | -0.46% | 18,827 |
| Oct 19, 2026 | $15.74 | $15.74 | $15.22 | $15.22 | -0.78% | 8,370 |
| Oct 16, 2026 | $15.43 | $15.82 | $15.26 | $15.34 | -1.67% | 35,014 |
| Oct 15, 2026 | $15.69 | $15.79 | $15.44 | $15.60 | -1.64% | 15,669 |
| Oct 14, 2026 | $15.22 | $15.86 | $15.16 | $15.86 | +2.95% | 29,142 |
| Oct 13, 2026 | $15.22 | $15.70 | $15.20 | $15.41 | +1.35% | 8,624 |
| Oct 12, 2026 | $15.43 | $15.43 | $15.14 | $15.20 | -1.68% | 14,624 |
| Oct 9, 2026 | $15.77 | $15.77 | $15.29 | $15.46 | -0.58% | 21,387 |
| Oct 8, 2026 | $15.46 | $15.62 | $15.45 | $15.55 | +0.58% | 42,592 |
| Oct 7, 2026 | $15.43 | $15.46 | $15.29 | $15.46 | -0.58% | 25,486 |
| Oct 6, 2026 | $15.33 | $15.55 | $15.11 | $15.55 | +0.94% | 54,143 |
| Oct 5, 2026 | $15.29 | $15.45 | $15.28 | $15.41 | -0.03% | 9,146 |
| Oct 2, 2026 | $15.23 | $15.59 | $15.23 | $15.41 | -0.52% | 17,318 |
| Oct 1, 2026 | $15.07 | $15.49 | $15.07 | $15.49 | +2.79% | 39,752 |
| Sep 30, 2026 | $15.23 | $15.49 | $15.07 | $15.07 | -1.18% | 96,422 |
| Sep 29, 2026 | $15.23 | $15.32 | $15.23 | $15.25 | -0.46% | 30,630 |
| Sep 28, 2026 | $15.50 | $15.64 | $15.10 | $15.32 | -1.16% | 31,096 |
| Sep 25, 2026 | $15.56 | $15.75 | $15.50 | $15.50 | -0.58% | 19,214 |
| Sep 24, 2026 | $15.61 | $15.68 | $15.55 | $15.59 | -0.51% | 11,173 |
| Sep 23, 2026 | $15.65 | $15.83 | $15.63 | $15.67 | -0.29% | 25,636 |
| Sep 22, 2026 | $15.75 | $15.90 | $15.70 | $15.72 | -0.35% | 8,258 |
| Sep 21, 2026 | $15.80 | $16.16 | $15.67 | $15.77 | -0.25% | 9,705 |
| Sep 18, 2026 | $15.72 | $16.20 | $15.70 | $15.81 | -0.28% | 11,337 |
| Sep 17, 2026 | $15.92 | $16.15 | $15.65 | $15.86 | +0.16% | 14,296 |
| Sep 16, 2026 | $15.69 | $16.04 | $15.63 | $15.83 | -0.06% | 14,754 |
| Sep 15, 2026 | $15.83 | $15.98 | $15.74 | $15.84 | -0.69% | 123,551 |
| Sep 14, 2026 | $15.94 | $15.97 | $15.67 | $15.95 | +0.38% | 119,099 |
| Sep 11, 2026 | $15.85 | $15.94 | $15.71 | $15.89 | +0.41% | 404,723 |
| Sep 10, 2026 | $15.83 | $15.87 | $15.72 | $15.82 | -0.03% | 17,774 |
| Sep 9, 2026 | $15.88 | $15.94 | $15.83 | $15.83 | -0.53% | 23,842 |
| Sep 8, 2026 | $15.87 | $15.95 | $15.84 | $15.92 | -0.09% | 15,318 |
| Sep 4, 2026 | $15.93 | $16.04 | $15.85 | $15.93 | +0.06% | 56,504 |
| Sep 3, 2026 | $15.96 | $16.05 | $15.87 | $15.92 | -0.87% | 27,318 |
| Sep 2, 2026 | $15.96 | $16.13 | $15.96 | $16.06 | -0.50% | 9,844 |
| Sep 1, 2026 | $15.95 | $16.14 | $15.95 | $16.14 | +0.94% | 19,694 |
| Aug 31, 2026 | $16.09 | $16.11 | $15.94 | $15.99 | -0.50% | 20,304 |
| Aug 28, 2026 | $16.25 | $16.25 | $16.07 | $16.07 | -0.15% | 2,868 |
| Aug 27, 2026 | $16.15 | $16.20 | $15.95 | $16.09 | +0.65% | 12,290 |
| Aug 26, 2026 | $16.02 | $16.08 | $15.99 | $15.99 | -0.78% | 9,949 |
| Aug 25, 2026 | $16.07 | $16.15 | $15.95 | $16.12 | +0.84% | 14,216 |
| Aug 24, 2026 | $15.95 | $16.23 | $15.95 | $15.98 | -0.62% | 4,577 |
| Aug 21, 2026 | $16.07 | $16.44 | $16.07 | $16.08 | +0.37% | 20,935 |
| Aug 20, 2026 | $15.95 | $16.09 | $15.95 | $16.02 | -0.12% | 41,246 |
| Aug 19, 2026 | $16.04 | $16.19 | $15.95 | $16.04 | +0.09% | 13,397 |
| Aug 18, 2026 | $16.03 | $16.24 | $15.97 | $16.03 | -0.34% | 15,071 |
| Aug 17, 2026 | $16.12 | $16.19 | $16.06 | $16.08 | -0.06% | 9,818 |
| Aug 14, 2026 | $16.26 | $16.26 | $16.09 | $16.09 | -1.11% | 8,621 |
| Aug 13, 2026 | $16.13 | $16.28 | $16.13 | $16.27 | +0.74% | 18,213 |
| Aug 12, 2026 | $16.14 | $16.29 | $16.12 | $16.15 | +0.37% | 26,166 |
| Aug 11, 2026 | $16.06 | $16.09 | $16.02 | $16.09 | 0.00% | 9,427 |
| Aug 10, 2026 | $16.06 | $16.10 | $16.01 | $16.09 | +0.31% | 29,847 |
| Aug 7, 2026 | $16.03 | $16.15 | $16.03 | $16.04 | +0.12% | 9,875 |
| Aug 6, 2026 | $16.08 | $16.17 | $16.02 | $16.02 | -0.37% | 22,711 |
| Aug 5, 2026 | $16.14 | $16.21 | $16.08 | $16.08 | -0.25% | 8,823 |
| Aug 4, 2026 | $16.20 | $16.26 | $16.12 | $16.12 | -0.43% | 13,763 |
| Aug 3, 2026 | $16.19 | $16.26 | $16.14 | $16.19 | -0.18% | 7,590 |
| Jul 31, 2026 | $16.20 | $16.22 | $16.15 | $16.22 | -1.61% | 56,091 |
| Jul 30, 2026 | $16.35 | $16.49 | $16.35 | $16.49 | +0.86% | 17,865 |
| Jul 29, 2026 | $16.35 | $16.43 | $16.30 | $16.35 | -0.03% | 15,986 |
| Jul 28, 2026 | $16.34 | $16.38 | $16.31 | $16.35 | -0.06% | 5,643 |
| Jul 27, 2026 | $16.40 | $16.43 | $16.30 | $16.36 | +0.40% | 12,160 |
| Jul 24, 2026 | $16.28 | $16.34 | $16.26 | $16.30 | +0.06% | 4,867 |
| Jul 23, 2026 | $16.31 | $16.35 | $16.20 | $16.29 | -0.28% | 14,559 |
| Jul 22, 2026 | $16.37 | $16.43 | $16.31 | $16.33 | -0.12% | 12,479 |
| Jul 21, 2026 | $16.35 | $16.41 | $16.32 | $16.35 | -0.27% | 12,986 |
| Jul 20, 2026 | $16.42 | $16.42 | $16.32 | $16.40 | +0.28% | 13,235 |
| Jul 17, 2026 | $16.27 | $16.42 | $16.23 | $16.35 | +0.18% | 17,133 |
| Jul 16, 2026 | $16.27 | $16.44 | $16.27 | $16.32 | -0.18% | 9,222 |
| Jul 15, 2026 | $16.27 | $16.42 | $16.26 | $16.35 | +0.09% | 8,560 |
| Jul 14, 2026 | $16.45 | $16.45 | $16.22 | $16.34 | -0.09% | 6,384 |
| Jul 13, 2026 | $16.35 | $16.39 | $16.21 | $16.35 | -0.12% | 11,162 |
| Jul 10, 2026 | $16.38 | $16.50 | $16.35 | $16.37 | -0.49% | 8,729 |
| Jul 9, 2026 | $16.36 | $16.46 | $16.33 | $16.45 | -0.06% | 15,250 |
| Jul 8, 2026 | $16.38 | $16.47 | $16.32 | $16.46 | -0.24% | 15,913 |
| Jul 7, 2026 | $16.51 | $16.56 | $16.40 | $16.50 | -0.78% | 8,828 |
| Jul 6, 2026 | $16.43 | $16.64 | $16.38 | $16.63 | +0.97% | 16,680 |
| Jul 2, 2026 | $16.35 | $16.49 | $16.35 | $16.47 | +0.73% | 31,374 |
| Jul 1, 2026 | $16.31 | $16.47 | $16.31 | $16.35 | +0.25% | 35,911 |
| Jun 30, 2026 | $16.16 | $16.31 | $16.13 | $16.31 | +0.80% | 133,953 |
| Jun 29, 2026 | $16.17 | $16.26 | $16.12 | $16.18 | +0.06% | 48,702 |
| Jun 26, 2026 | $16.19 | $16.25 | $16.16 | $16.17 | -0.37% | 30,608 |
| Jun 25, 2026 | $16.31 | $16.31 | $16.21 | $16.23 | -0.55% | 27,357 |
| Jun 24, 2026 | $16.31 | $16.39 | $16.23 | $16.32 | +0.31% | 11,663 |
| Jun 23, 2026 | $16.14 | $16.27 | $16.14 | $16.27 | +0.74% | 27,001 |
| Jun 22, 2026 | $16.45 | $16.45 | $16.15 | $16.15 | -1.94% | 17,270 |
| Jun 18, 2026 | $16.38 | $16.52 | $16.37 | $16.47 | +1.17% | 20,488 |
| Jun 17, 2026 | $16.33 | $16.39 | $16.28 | $16.28 | -0.64% | 13,442 |
| Jun 16, 2026 | $16.31 | $16.43 | $16.22 | $16.39 | +0.46% | 29,762 |
| Jun 15, 2026 | $16.30 | $16.41 | $16.18 | $16.31 | +0.03% | 13,395 |
| Jun 12, 2026 | $16.26 | $16.34 | $16.13 | $16.31 | +0.83% | 14,040 |
| Jun 11, 2026 | $16.06 | $16.23 | $16.06 | $16.17 | +0.43% | 8,494 |
| Jun 10, 2026 | $16.05 | $16.23 | $16.04 | $16.10 | -0.19% | 17,648 |
| Jun 9, 2026 | $16.22 | $16.23 | $16.04 | $16.13 | +0.06% | 9,698 |
| Jun 8, 2026 | $16.10 | $16.25 | $16.10 | $16.12 | -0.19% | 15,707 |
| Jun 5, 2026 | $16.15 | $16.39 | $16.13 | $16.15 | 0.00% | 19,922 |
| Jun 4, 2026 | $16.14 | $16.42 | $16.14 | $16.15 | -0.12% | 18,664 |
| Jun 3, 2026 | $16.41 | $16.41 | $16.10 | $16.17 | -1.70% | 20,818 |
| Jun 2, 2026 | $16.55 | $16.55 | $16.37 | $16.45 | -0.30% | 13,878 |
| Jun 1, 2026 | $16.55 | $16.57 | $16.50 | $16.50 | -0.30% | 15,431 |
| May 29, 2026 | $16.65 | $16.73 | $16.55 | $16.55 | -0.60% | 21,988 |
| May 28, 2026 | $16.66 | $16.72 | $16.60 | $16.65 | -0.18% | 14,718 |
| May 27, 2026 | $16.65 | $16.80 | $16.65 | $16.68 | +0.48% | 12,985 |
| May 26, 2026 | $16.61 | $16.62 | $16.55 | $16.60 | +0.33% | 6,281 |
| May 22, 2026 | $16.60 | $16.61 | $16.51 | $16.55 | -0.02% | 5,610 |
| May 21, 2026 | $16.54 | $16.68 | $16.48 | $16.55 | -0.30% | 13,272 |
| May 20, 2026 | $16.48 | $16.65 | $16.48 | $16.60 | +0.45% | 11,999 |
| May 19, 2026 | $16.57 | $16.59 | $16.47 | $16.53 | -0.63% | 117,366 |
| May 18, 2026 | $16.81 | $16.81 | $16.43 | $16.63 | -0.60% | 35,517 |
| May 15, 2026 | $16.85 | $16.85 | $16.73 | $16.73 | -1.18% | 11,919 |
| May 14, 2026 | $16.90 | $17.00 | $16.88 | $16.93 | +0.30% | 17,813 |
| May 13, 2026 | $16.95 | $16.95 | $16.87 | $16.88 | -0.71% | 2,741 |
| May 12, 2026 | $17.06 | $17.11 | $16.90 | $17.00 | -0.64% | 7,501 |
| May 11, 2026 | $17.15 | $17.15 | $17.01 | $17.11 | -0.23% | 10,466 |
| May 8, 2026 | $16.87 | $17.15 | $16.87 | $17.15 | +1.78% | 36,303 |
| May 7, 2026 | $16.90 | $16.97 | $16.81 | $16.85 | -0.03% | 10,067 |
| May 6, 2026 | $16.93 | $17.05 | $16.81 | $16.86 | -0.44% | 34,301 |
| May 5, 2026 | $17.17 | $17.17 | $16.90 | $16.93 | -0.88% | 20,405 |
| May 4, 2026 | $17.12 | $17.23 | $17.01 | $17.08 | -0.29% | 16,722 |
| May 1, 2026 | $17.16 | $17.29 | $17.11 | $17.13 | -2.11% | 16,813 |
| Apr 30, 2026 | $17.16 | $17.54 | $17.16 | $17.50 | +1.39% | 28,813 |
| Apr 29, 2026 | $17.35 | $17.35 | $17.21 | $17.26 | -0.63% | 4,387 |
| Apr 28, 2026 | $17.42 | $17.42 | $17.33 | $17.37 | -0.34% | 6,308 |
| Apr 27, 2026 | $17.50 | $17.53 | $17.39 | $17.43 | -0.23% | 5,719 |
| Apr 24, 2026 | $17.47 | $17.47 | $17.41 | $17.47 | -0.00% | 6,314 |
| Apr 23, 2026 | $17.45 | $17.58 | $17.45 | $17.47 | +0.23% | 1,750 |
| Apr 22, 2026 | $17.54 | $17.60 | $17.40 | $17.43 | -0.11% | 6,349 |
| Apr 21, 2026 | $17.58 | $17.58 | $17.43 | $17.45 | -0.40% | 16,074 |
| Apr 20, 2026 | $17.53 | $17.59 | $17.50 | $17.52 | -0.11% | 9,057 |
| Apr 17, 2026 | $17.54 | $17.56 | $17.49 | $17.54 | +0.34% | 8,400 |
| Apr 16, 2026 | $17.64 | $17.64 | $17.44 | $17.48 | -0.85% | 9,823 |
| Apr 15, 2026 | $17.56 | $17.63 | $17.50 | $17.63 | +0.57% | 4,399 |
| Apr 14, 2026 | $17.37 | $17.55 | $17.37 | $17.53 | +0.98% | 14,421 |
| Apr 13, 2026 | $17.41 | $17.50 | $17.34 | $17.36 | -0.34% | 6,968 |
| Apr 10, 2026 | $17.39 | $17.49 | $17.36 | $17.42 | -0.17% | 2,868 |
| Apr 9, 2026 | $17.46 | $17.51 | $17.33 | $17.45 | -0.06% | 20,253 |
| Apr 8, 2026 | $17.51 | $17.60 | $17.34 | $17.46 | +0.46% | 11,857 |
| Apr 7, 2026 | $17.43 | $17.45 | $17.29 | $17.38 | -0.11% | 11,041 |
| Apr 6, 2026 | $17.35 | $17.44 | $17.35 | $17.40 | +0.06% | 12,099 |
| Apr 2, 2026 | $17.43 | $17.47 | $17.28 | $17.39 | -0.34% | 23,037 |
| Apr 1, 2026 | $17.46 | $17.52 | $17.35 | $17.45 | -0.29% | 14,459 |
| Mar 31, 2026 | $17.23 | $17.55 | $17.17 | $17.50 | +1.98% | 423,524 |
| Mar 30, 2026 | $17.17 | $17.35 | $17.15 | $17.16 | +0.26% | 45,832 |
| Mar 27, 2026 | $17.16 | $17.16 | $16.91 | $17.12 | -0.49% | 19,381 |
| Mar 26, 2026 | $17.30 | $17.49 | $17.03 | $17.20 | -0.58% | 36,565 |
| Mar 25, 2026 | $17.23 | $17.37 | $16.82 | $17.30 | +0.93% | 32,119 |
| Mar 24, 2026 | $16.99 | $17.27 | $16.91 | $17.14 | +0.59% | 23,371 |
| Mar 23, 2026 | $16.85 | $17.05 | $16.84 | $17.04 | +1.55% | 25,567 |
| Mar 20, 2026 | $17.07 | $17.10 | $16.68 | $16.78 | -1.64% | 23,421 |
| Mar 19, 2026 | $17.12 | $17.18 | $16.96 | $17.06 | -0.73% | 51,890 |
| Mar 18, 2026 | $17.42 | $17.42 | $17.02 | $17.19 | -1.07% | 24,010 |
| Mar 17, 2026 | $17.45 | $17.45 | $17.34 | $17.37 | -0.06% | 8,268 |
| Mar 16, 2026 | $17.48 | $17.48 | $17.30 | $17.38 | +0.06% | 14,776 |
| Mar 13, 2026 | $17.54 | $17.54 | $17.31 | $17.37 | -0.17% | 18,460 |
| Mar 12, 2026 | $17.55 | $17.61 | $17.37 | $17.40 | -1.02% | 46,643 |
| Mar 11, 2026 | $17.55 | $17.58 | $17.50 | $17.58 | +0.17% | 47,564 |
| Mar 10, 2026 | $17.54 | $17.62 | $17.48 | $17.55 | -0.34% | 77,356 |
| Mar 9, 2026 | $17.54 | $17.61 | $17.51 | $17.61 | +0.34% | 54,522 |
| Mar 6, 2026 | $17.55 | $17.62 | $17.47 | $17.55 | 0.00% | 23,701 |
| Mar 5, 2026 | $17.45 | $17.55 | $17.45 | $17.55 | 0.00% | 13,408 |
| Mar 4, 2026 | $17.41 | $17.56 | $17.41 | $17.55 | +0.34% | 16,099 |
| Mar 3, 2026 | $17.58 | $17.68 | $17.34 | $17.49 | -0.51% | 21,618 |
| Mar 2, 2026 | $17.40 | $17.67 | $17.40 | $17.58 | -0.06% | 78,925 |
| Feb 27, 2026 | $17.63 | $17.63 | $17.38 | $17.59 | +0.17% | 102,641 |
| Feb 26, 2026 | $17.68 | $17.68 | $17.46 | $17.56 | -0.17% | 29,273 |
| Feb 25, 2026 | $17.48 | $17.59 | $17.37 | $17.59 | +0.86% | 14,753 |
| Feb 24, 2026 | $17.54 | $17.54 | $17.44 | $17.44 | -0.85% | 13,617 |
| Feb 23, 2026 | $17.71 | $17.78 | $17.48 | $17.59 | -0.68% | 12,850 |
| Feb 20, 2026 | $17.66 | $17.77 | $17.66 | $17.71 | +0.20% | 17,879 |
| Feb 19, 2026 | $17.76 | $17.76 | $17.63 | $17.68 | -0.79% | 22,121 |
| Feb 18, 2026 | $17.78 | $17.85 | $17.78 | $17.82 | -0.03% | 14,448 |
| Feb 17, 2026 | $17.75 | $17.82 | $17.62 | $17.82 | +0.45% | 22,495 |
| Feb 13, 2026 | $17.60 | $17.76 | $17.60 | $17.74 | +1.14% | 11,063 |
| Feb 12, 2026 | $17.67 | $17.67 | $17.53 | $17.54 | -0.62% | 10,196 |
| Feb 11, 2026 | $17.56 | $17.65 | $17.50 | $17.65 | +0.57% | 6,524 |
| Feb 10, 2026 | $17.40 | $17.56 | $17.30 | $17.55 | +0.75% | 16,989 |
| Feb 9, 2026 | $17.37 | $17.42 | $17.26 | $17.42 | +0.75% | 36,151 |
| Feb 6, 2026 | $17.28 | $17.40 | $17.28 | $17.29 | 0.00% | 31,548 |
| Feb 5, 2026 | $17.38 | $17.38 | $17.22 | $17.29 | -0.49% | 20,391 |
| Feb 4, 2026 | $17.42 | $17.42 | $17.29 | $17.38 | -0.14% | 15,230 |
| Feb 3, 2026 | $17.44 | $17.44 | $17.30 | $17.40 | 0.00% | 27,980 |
| Feb 2, 2026 | $17.35 | $17.40 | $17.28 | $17.40 | +0.29% | 10,131 |
| Jan 30, 2026 | $17.31 | $17.38 | $17.27 | $17.35 | -1.36% | 17,476 |
| Jan 29, 2026 | $17.64 | $17.64 | $17.54 | $17.59 | -0.23% | 9,995 |
| Jan 28, 2026 | $17.72 | $17.72 | $17.50 | $17.63 | -0.06% | 24,771 |
| Jan 27, 2026 | $17.66 | $17.73 | $17.59 | $17.64 | +0.06% | 39,959 |
| Jan 26, 2026 | $17.74 | $17.78 | $17.61 | $17.63 | -0.66% | 19,149 |
| Jan 23, 2026 | $17.65 | $17.78 | $17.63 | $17.75 | +0.55% | 15,188 |
| Jan 22, 2026 | $17.60 | $17.69 | $17.52 | $17.65 | +0.63% | 29,811 |
| Jan 21, 2026 | $17.50 | $17.56 | $17.30 | $17.54 | +0.29% | 75,988 |
| Jan 20, 2026 | $17.51 | $17.52 | $17.39 | $17.49 | -0.57% | 30,489 |
| Jan 16, 2026 | $17.62 | $17.69 | $17.54 | $17.59 | -0.17% | 34,378 |
| Jan 15, 2026 | $17.57 | $17.69 | $17.52 | $17.62 | +0.31% | 20,296 |
| Jan 14, 2026 | $17.58 | $17.58 | $17.45 | $17.57 | +0.49% | 6,359 |
| Jan 13, 2026 | $17.61 | $17.63 | $17.46 | $17.48 | -0.51% | 17,722 |
| Jan 12, 2026 | $17.52 | $17.60 | $17.45 | $17.57 | +0.73% | 21,850 |
| Jan 9, 2026 | $17.48 | $17.58 | $17.39 | $17.44 | +0.24% | 13,056 |
| Jan 8, 2026 | $17.44 | $17.55 | $17.34 | $17.40 | 0.00% | 65,191 |
| Jan 7, 2026 | $17.46 | $17.49 | $17.35 | $17.40 | +0.06% | 9,328 |
| Jan 6, 2026 | $17.35 | $17.40 | $17.25 | $17.39 | -0.11% | 15,243 |
| Jan 5, 2026 | $17.40 | $17.55 | $17.25 | $17.41 | +0.17% | 39,072 |
| Jan 2, 2026 | $17.21 | $17.43 | $17.21 | $17.38 | +1.64% | 40,237 |
| Dec 31, 2025 | $17.09 | $17.17 | $16.92 | $17.10 | +0.06% | 428,986 |
| Dec 30, 2025 | $17.17 | $17.34 | $17.06 | $17.09 | -0.70% | 111,358 |
| Dec 29, 2025 | $17.15 | $17.30 | $17.14 | $17.21 | +0.06% | 35,134 |
| Dec 26, 2025 | $17.19 | $17.46 | $17.19 | $17.20 | -0.06% | 59,816 |
| Dec 24, 2025 | $17.08 | $17.37 | $17.08 | $17.21 | -0.29% | 68,965 |
| Dec 23, 2025 | $17.36 | $17.44 | $17.24 | $17.26 | -0.35% | 54,476 |
| Dec 22, 2025 | $17.49 | $17.49 | $17.29 | $17.32 | -0.97% | 40,055 |
| Dec 19, 2025 | $17.44 | $17.50 | $17.40 | $17.49 | +0.06% | 33,180 |
| Dec 18, 2025 | $17.55 | $17.60 | $17.40 | $17.48 | -0.23% | 67,485 |
| Dec 17, 2025 | $17.57 | $17.60 | $17.46 | $17.52 | -0.45% | 34,187 |
| Dec 16, 2025 | $17.57 | $17.62 | $17.52 | $17.60 | 0.00% | 28,951 |
| Dec 15, 2025 | $17.48 | $17.64 | $17.48 | $17.60 | +0.28% | 36,686 |
| Dec 12, 2025 | $17.56 | $17.68 | $17.45 | $17.55 | -0.90% | 32,228 |
| Dec 11, 2025 | $17.55 | $17.73 | $17.49 | $17.71 | +0.97% | 44,743 |
| Dec 10, 2025 | $17.65 | $17.65 | $17.51 | $17.54 | -0.34% | 22,101 |
| Dec 9, 2025 | $17.61 | $17.61 | $17.50 | $17.60 | +0.31% | 38,645 |
| Dec 8, 2025 | $17.57 | $17.61 | $17.49 | $17.55 | -0.26% | 19,007 |
| Dec 5, 2025 | $17.58 | $17.63 | $17.50 | $17.59 | -0.06% | 30,448 |
| Dec 4, 2025 | $17.56 | $17.64 | $17.48 | $17.60 | +0.11% | 36,256 |
| Dec 3, 2025 | $17.47 | $17.58 | $17.47 | $17.58 | +0.63% | 25,463 |
| Dec 2, 2025 | $17.46 | $17.54 | $17.33 | $17.47 | -0.23% | 57,073 |
| Dec 1, 2025 | $17.51 | $17.62 | $17.44 | $17.51 | -0.34% | 49,645 |
| Nov 28, 2025 | $17.63 | $17.74 | $17.57 | $17.57 | -0.34% | 10,675 |
| Nov 26, 2025 | $17.56 | $17.64 | $17.54 | $17.63 | +0.26% | 17,468 |
| Nov 25, 2025 | $17.51 | $17.60 | $17.51 | $17.59 | +0.43% | 18,386 |
| Nov 24, 2025 | $17.61 | $17.61 | $17.50 | $17.51 | -0.11% | 19,485 |
| Nov 21, 2025 | $17.47 | $17.62 | $17.45 | $17.53 | +0.34% | 10,644 |
| Nov 20, 2025 | $17.59 | $17.67 | $17.46 | $17.47 | -0.80% | 27,287 |
| Nov 19, 2025 | $17.74 | $17.74 | $17.57 | $17.61 | -0.37% | 17,023 |
| Nov 18, 2025 | $17.52 | $17.70 | $17.52 | $17.68 | -0.20% | 14,966 |
| Nov 17, 2025 | $17.68 | $17.82 | $17.48 | $17.71 | +0.17% | 33,288 |
| Nov 14, 2025 | $17.74 | $17.94 | $17.68 | $17.68 | -0.79% | 19,689 |
| Nov 13, 2025 | $18.08 | $18.08 | $17.82 | $17.82 | -1.00% | 18,385 |
| Nov 12, 2025 | $17.95 | $18.05 | $17.93 | $18.00 | -0.22% | 22,661 |
| Nov 11, 2025 | $17.96 | $18.05 | $17.86 | $18.04 | +0.67% | 17,348 |
| Nov 10, 2025 | $17.85 | $17.92 | $17.80 | $17.92 | +0.73% | 7,202 |
| Nov 7, 2025 | $17.69 | $17.80 | $17.66 | $17.79 | +0.51% | 13,080 |
| Nov 6, 2025 | $17.69 | $17.70 | $17.45 | $17.70 | +0.40% | 12,804 |
| Nov 5, 2025 | $17.63 | $17.64 | $17.55 | $17.63 | +0.40% | 14,656 |
| Nov 4, 2025 | $17.58 | $17.58 | $17.34 | $17.56 | +0.11% | 27,116 |
| Nov 3, 2025 | $17.75 | $17.75 | $17.54 | $17.54 | -0.90% | 12,434 |
| Oct 31, 2025 | $18.02 | $18.02 | $17.67 | $17.70 | -2.85% | 33,060 |
| Oct 30, 2025 | $18.29 | $18.29 | $18.16 | $18.22 | -0.44% | 9,736 |
| Oct 29, 2025 | $18.29 | $18.38 | $18.27 | $18.30 | +0.16% | 4,354 |
| Oct 28, 2025 | $18.31 | $18.32 | $18.24 | $18.27 | +0.02% | 4,175 |
| Oct 27, 2025 | $18.28 | $18.37 | $18.27 | $18.27 | +0.25% | 6,517 |
| Oct 24, 2025 | $18.30 | $18.30 | $18.21 | $18.22 | 0.00% | 3,963 |
| Oct 23, 2025 | $18.30 | $18.32 | $18.20 | $18.22 | -0.11% | 6,657 |
| Oct 22, 2025 | $18.38 | $18.39 | $18.24 | $18.24 | -0.55% | 11,294 |
| Oct 21, 2025 | $18.34 | $18.41 | $18.29 | $18.34 | – | 5,705 |
Seasonality
CGABL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -3.7% | -0.6% | -3.4% | 1.1% | -2.6% | 3.8% | -0.6% | -2.6% | -1.2% | 2.4% | 0.1% |
| Months up | 3 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 2 of 6 | 6 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 4 of 6 | 2 of 5 |
| 2026 | 3.2% | 1.4% | -0.5% | 0.0% | -3.8% | -1.5% | 1.2% | -1.4% | -5.8% | -4.4% | 0.8% | |
| 2025 | 5.2% | -2.3% | -3.5% | -2.8% | 1.5% | -0.7% | 8.2% | 2.4% | -1.6% | 0.0% | -0.7% | -2.7% |
| 2024 | -1.5% | -1.3% | -1.2% | -5.7% | 0.3% | 0.2% | 0.7% | 9.5% | -1.1% | 0.0% | 1.8% | -9.1% |
| 2023 | 20.9% | -4.6% | 0.0% | 4.2% | 0.8% | -4.7% | 1.2% | -7.8% | -1.4% | 1.3% | 9.9% | 14.6% |
| 2022 | -3.4% | -11.8% | 2.3% | -12.5% | 6.7% | -9.4% | 11.0% | -8.1% | -5.5% | -5.9% | 6.0% | -3.9% |
| 2021 | 0.6% | 0.4% | 2.0% | -0.5% | 1.7% | -3.1% | 1.4% |