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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.51 | $14.66 | $14.51 | $14.52 | +0.83% | 25,497 |
| Oct 26, 2026 | $15.10 | $15.13 | $14.40 | $14.40 | -4.51% | 124,130 |
| Oct 19, 2026 | $15.74 | $15.74 | $15.02 | $15.08 | -1.69% | 91,153 |
| Oct 12, 2026 | $15.43 | $15.86 | $15.14 | $15.34 | -0.78% | 103,073 |
| Oct 5, 2026 | $15.29 | $15.77 | $15.11 | $15.46 | +0.32% | 152,754 |
| Sep 28, 2026 | $15.50 | $15.64 | $15.07 | $15.41 | -0.58% | 215,218 |
| Sep 21, 2026 | $15.80 | $16.16 | $15.50 | $15.50 | -1.96% | 73,986 |
| Sep 14, 2026 | $15.94 | $16.20 | $15.63 | $15.81 | -0.50% | 283,037 |
| Sep 8, 2026 | $15.87 | $15.95 | $15.71 | $15.89 | -0.25% | 461,657 |
| Aug 31, 2026 | $16.09 | $16.14 | $15.85 | $15.93 | -0.87% | 133,664 |
| Aug 24, 2026 | $15.95 | $16.25 | $15.95 | $16.07 | -0.06% | 43,900 |
| Aug 17, 2026 | $16.12 | $16.44 | $15.95 | $16.08 | -0.06% | 100,467 |
| Aug 10, 2026 | $16.06 | $16.29 | $16.01 | $16.09 | +0.31% | 92,274 |
| Aug 3, 2026 | $16.19 | $16.26 | $16.02 | $16.04 | -1.11% | 62,762 |
| Jul 27, 2026 | $16.40 | $16.49 | $16.15 | $16.22 | -0.46% | 107,745 |
| Jul 20, 2026 | $16.42 | $16.43 | $16.20 | $16.30 | -0.34% | 58,126 |
| Jul 13, 2026 | $16.35 | $16.45 | $16.21 | $16.35 | -0.12% | 52,461 |
| Jul 6, 2026 | $16.43 | $16.64 | $16.32 | $16.37 | -0.61% | 65,400 |
| Jun 29, 2026 | $16.17 | $16.49 | $16.12 | $16.47 | +1.86% | 249,940 |
| Jun 22, 2026 | $16.45 | $16.45 | $16.14 | $16.17 | -1.82% | 113,899 |
| Jun 15, 2026 | $16.30 | $16.52 | $16.18 | $16.47 | +1.01% | 77,087 |
| Jun 8, 2026 | $16.10 | $16.34 | $16.04 | $16.31 | +0.96% | 65,587 |
| Jun 1, 2026 | $16.55 | $16.57 | $16.10 | $16.15 | -2.42% | 88,713 |
| May 26, 2026 | $16.61 | $16.80 | $16.55 | $16.55 | +0.02% | 55,972 |
| May 18, 2026 | $16.81 | $16.81 | $16.43 | $16.55 | -1.10% | 183,764 |
| May 11, 2026 | $17.15 | $17.15 | $16.73 | $16.73 | -2.45% | 50,440 |
| May 4, 2026 | $17.12 | $17.23 | $16.81 | $17.15 | +0.12% | 117,798 |
| Apr 27, 2026 | $17.50 | $17.54 | $17.11 | $17.13 | -1.95% | 62,040 |
| Apr 20, 2026 | $17.53 | $17.60 | $17.40 | $17.47 | -0.40% | 39,544 |
| Apr 13, 2026 | $17.41 | $17.64 | $17.34 | $17.54 | +0.69% | 44,011 |
| Apr 6, 2026 | $17.35 | $17.60 | $17.29 | $17.42 | +0.17% | 58,118 |
| Mar 30, 2026 | $17.17 | $17.55 | $17.15 | $17.39 | +1.61% | 506,852 |
| Mar 23, 2026 | $16.85 | $17.49 | $16.82 | $17.12 | +2.00% | 137,003 |
| Mar 16, 2026 | $17.48 | $17.48 | $16.68 | $16.78 | -3.40% | 122,365 |
| Mar 9, 2026 | $17.54 | $17.62 | $17.31 | $17.37 | -1.03% | 244,545 |
| Mar 2, 2026 | $17.40 | $17.68 | $17.34 | $17.55 | -0.23% | 153,751 |
| Feb 23, 2026 | $17.71 | $17.78 | $17.37 | $17.59 | -0.68% | 173,134 |
| Feb 17, 2026 | $17.75 | $17.85 | $17.62 | $17.71 | -0.17% | 76,943 |
| Feb 9, 2026 | $17.37 | $17.76 | $17.26 | $17.74 | +2.60% | 80,923 |
| Feb 2, 2026 | $17.35 | $17.44 | $17.22 | $17.29 | -0.35% | 105,280 |
| Jan 26, 2026 | $17.74 | $17.78 | $17.27 | $17.35 | -2.24% | 111,350 |
| Jan 20, 2026 | $17.51 | $17.78 | $17.30 | $17.75 | +0.89% | 151,476 |
| Jan 12, 2026 | $17.52 | $17.69 | $17.45 | $17.59 | +0.85% | 100,605 |
| Jan 5, 2026 | $17.40 | $17.58 | $17.25 | $17.44 | +0.36% | 141,890 |
| Dec 29, 2025 | $17.15 | $17.43 | $16.92 | $17.38 | +1.05% | 615,715 |
| Dec 22, 2025 | $17.49 | $17.49 | $17.08 | $17.20 | -1.66% | 223,312 |
| Dec 15, 2025 | $17.48 | $17.64 | $17.40 | $17.49 | -0.34% | 200,489 |
| Dec 8, 2025 | $17.57 | $17.73 | $17.45 | $17.55 | -0.23% | 156,724 |
| Dec 1, 2025 | $17.51 | $17.64 | $17.33 | $17.59 | +0.11% | 198,885 |
| Nov 24, 2025 | $17.61 | $17.74 | $17.50 | $17.57 | +0.23% | 66,014 |
| Nov 17, 2025 | $17.68 | $17.82 | $17.45 | $17.53 | -0.85% | 103,208 |
| Nov 10, 2025 | $17.85 | $18.08 | $17.68 | $17.68 | -0.62% | 85,285 |
| Nov 3, 2025 | $17.75 | $17.80 | $17.34 | $17.79 | +0.51% | 80,090 |
| Oct 27, 2025 | $18.28 | $18.38 | $17.67 | $17.70 | -2.85% | 57,842 |
| Oct 20, 2025 | $18.26 | $18.41 | $18.20 | $18.22 | +0.46% | 33,443 |
| Oct 13, 2025 | $18.25 | $18.46 | $18.06 | $18.14 | -0.08% | 190,884 |
| Oct 6, 2025 | $18.34 | $18.34 | $18.02 | $18.15 | -0.49% | 79,414 |
| Sep 29, 2025 | $18.12 | $18.35 | $17.97 | $18.24 | +0.66% | 216,641 |
| Sep 22, 2025 | $17.88 | $18.19 | $17.74 | $18.12 | +1.51% | 146,319 |
| Sep 15, 2025 | $18.57 | $18.73 | $17.70 | $17.85 | -3.41% | 366,507 |
| Sep 8, 2025 | $18.80 | $18.80 | $18.33 | $18.48 | -1.55% | 125,713 |
| Sep 2, 2025 | $18.25 | $18.78 | $18.25 | $18.77 | +2.74% | 36,797 |
| Aug 25, 2025 | $18.65 | $18.74 | $18.17 | $18.27 | -1.88% | 82,264 |
| Aug 18, 2025 | $18.21 | $18.62 | $18.20 | $18.62 | +2.20% | 74,694 |
| Aug 11, 2025 | $18.05 | $18.33 | $18.05 | $18.22 | +0.94% | 91,285 |
| Aug 4, 2025 | $17.97 | $18.14 | $17.96 | $18.05 | +0.28% | 88,023 |
| Jul 28, 2025 | $17.83 | $18.43 | $17.72 | $18.00 | +1.01% | 171,033 |
| Jul 21, 2025 | $17.69 | $17.88 | $17.45 | $17.82 | +0.91% | 149,012 |
| Jul 14, 2025 | $17.71 | $17.71 | $17.39 | $17.66 | +0.23% | 116,709 |
| Jul 7, 2025 | $17.15 | $17.78 | $17.03 | $17.62 | +2.56% | 262,232 |
| Jun 30, 2025 | $16.80 | $17.18 | $16.71 | $17.18 | +2.38% | 461,578 |
| Jun 23, 2025 | $16.74 | $16.92 | $16.63 | $16.78 | +0.24% | 410,697 |
| Jun 16, 2025 | $16.70 | $16.80 | $16.60 | $16.74 | +0.72% | 74,671 |
| Jun 9, 2025 | $16.88 | $16.98 | $16.60 | $16.62 | -1.54% | 74,948 |
| Jun 2, 2025 | $16.87 | $17.12 | $16.71 | $16.88 | +0.06% | 83,872 |
| May 26, 2025 | $16.50 | $16.96 | $16.44 | $16.87 | +2.12% | 220,461 |
| May 19, 2025 | $16.63 | $16.91 | $16.44 | $16.52 | -1.37% | 143,460 |
| May 12, 2025 | $17.08 | $17.12 | $16.51 | $16.75 | -1.30% | 287,499 |
| May 5, 2025 | $16.73 | $17.27 | $16.61 | $16.97 | +1.13% | 92,788 |
| Apr 28, 2025 | $17.16 | $17.24 | $16.59 | $16.78 | -2.10% | 144,046 |
| Apr 21, 2025 | $16.68 | $17.20 | $16.43 | $17.14 | +2.94% | 107,461 |
| Apr 14, 2025 | $17.05 | $17.05 | $16.56 | $16.65 | -1.71% | 80,629 |
| Apr 7, 2025 | $16.43 | $17.41 | $16.43 | $16.94 | -2.53% | 131,022 |
| Mar 31, 2025 | $17.44 | $17.65 | $17.02 | $17.38 | -0.63% | 270,150 |
| Mar 24, 2025 | $17.74 | $17.88 | $17.36 | $17.49 | -1.85% | 125,166 |
| Mar 17, 2025 | $17.83 | $18.00 | $17.65 | $17.82 | +0.22% | 79,017 |
| Mar 10, 2025 | $17.70 | $17.88 | $17.53 | $17.78 | +0.23% | 104,742 |
| Mar 3, 2025 | $18.10 | $18.12 | $17.62 | $17.74 | -1.61% | 114,037 |
| Feb 24, 2025 | $17.76 | $18.15 | $17.75 | $18.03 | +1.46% | 151,535 |
| Feb 18, 2025 | $17.80 | $17.96 | $17.56 | $17.77 | -0.78% | 266,469 |
| Feb 10, 2025 | $17.90 | $18.03 | $17.50 | $17.91 | +0.39% | 63,750 |
| Feb 3, 2025 | $18.39 | $18.43 | $17.72 | $17.84 | -3.36% | 139,410 |
| Jan 27, 2025 | $18.80 | $19.13 | $18.46 | $18.46 | -1.81% | 71,690 |
| Jan 21, 2025 | $18.64 | $18.90 | $18.58 | $18.80 | +0.91% | 60,813 |
| Jan 13, 2025 | $17.78 | $18.75 | $17.67 | $18.63 | +3.44% | 126,259 |
| Jan 6, 2025 | $18.61 | $18.96 | $17.85 | $18.01 | -3.38% | 192,922 |
| Dec 30, 2024 | $17.49 | $18.64 | $17.48 | $18.64 | +5.97% | 290,109 |
| Dec 23, 2024 | $18.13 | $18.13 | $17.51 | $17.59 | -2.98% | 144,450 |
| Dec 16, 2024 | $18.58 | $18.60 | $17.77 | $18.13 | -1.79% | 136,525 |
| Dec 9, 2024 | $19.07 | $19.07 | $18.39 | $18.46 | -2.59% | 140,995 |
| Dec 2, 2024 | $19.44 | $19.60 | $18.95 | $18.95 | -3.32% | 87,871 |
| Nov 25, 2024 | $19.35 | $19.60 | $19.00 | $19.60 | +1.50% | 126,750 |
| Nov 18, 2024 | $19.41 | $19.48 | $19.16 | $19.31 | -0.77% | 146,199 |
| Nov 11, 2024 | $19.68 | $19.87 | $19.40 | $19.46 | -0.97% | 209,608 |
| Nov 4, 2024 | $19.23 | $19.74 | $19.03 | $19.65 | +2.40% | 120,457 |
| Oct 28, 2024 | $20.03 | $20.14 | $19.19 | $19.19 | -4.34% | 69,506 |
| Oct 21, 2024 | $20.31 | $20.38 | $20.03 | $20.06 | -1.28% | 53,794 |
| Oct 14, 2024 | $19.98 | $20.42 | $19.81 | $20.32 | +1.70% | 58,721 |
| Oct 7, 2024 | $20.01 | $20.17 | $19.71 | $19.98 | -0.20% | 63,519 |
| Sep 30, 2024 | $19.91 | $20.85 | $19.48 | $20.02 | +0.55% | 408,317 |
| Sep 23, 2024 | $19.99 | $20.13 | $19.74 | $19.91 | -0.30% | 122,726 |
| Sep 16, 2024 | $19.52 | $19.99 | $19.45 | $19.97 | +2.20% | 70,545 |
| Sep 9, 2024 | $19.69 | $19.75 | $19.30 | $19.54 | -0.31% | 148,906 |
| Sep 3, 2024 | $19.65 | $19.84 | $19.51 | $19.60 | -0.76% | 93,667 |
| Aug 26, 2024 | $19.74 | $19.85 | $19.50 | $19.75 | +0.20% | 86,233 |
| Aug 19, 2024 | $18.94 | $19.71 | $18.93 | $19.71 | +4.01% | 71,743 |
| Aug 12, 2024 | $18.57 | $18.95 | $18.35 | $18.95 | +1.83% | 36,525 |
| Aug 5, 2024 | $18.06 | $18.69 | $17.82 | $18.61 | +1.36% | 49,499 |
| Jul 29, 2024 | $18.77 | $18.94 | $18.06 | $18.36 | -1.55% | 166,173 |
| Jul 22, 2024 | $19.13 | $19.13 | $18.33 | $18.65 | -2.10% | 40,447 |
| Jul 15, 2024 | $19.05 | $19.09 | $18.49 | $19.05 | +0.05% | 69,895 |
| Jul 8, 2024 | $18.36 | $19.14 | $18.15 | $19.04 | +3.70% | 85,623 |
| Jul 1, 2024 | $18.32 | $18.47 | $18.03 | $18.36 | +0.88% | 47,070 |
| Jun 24, 2024 | $18.05 | $18.48 | $18.05 | $18.20 | +0.83% | 80,455 |
| Jun 17, 2024 | $17.76 | $18.10 | $17.70 | $18.05 | +2.04% | 184,796 |
| Jun 10, 2024 | $18.01 | $18.04 | $17.67 | $17.69 | -1.83% | 120,708 |
| Jun 3, 2024 | $18.23 | $18.23 | $17.85 | $18.02 | -0.77% | 89,352 |
| May 28, 2024 | $17.85 | $18.16 | $17.50 | $18.16 | +1.97% | 123,665 |
| May 20, 2024 | $18.31 | $18.36 | $17.49 | $17.81 | -2.46% | 162,746 |
| May 13, 2024 | $18.22 | $18.52 | $18.00 | $18.26 | +0.38% | 78,168 |
| May 6, 2024 | $18.65 | $18.91 | $17.95 | $18.19 | -2.20% | 100,970 |
| Apr 29, 2024 | $18.64 | $18.72 | $18.11 | $18.60 | +0.16% | 58,716 |
| Apr 22, 2024 | $18.40 | $18.85 | $18.27 | $18.57 | +1.25% | 35,830 |
| Apr 15, 2024 | $18.89 | $18.89 | $18.02 | $18.34 | -2.91% | 106,121 |
| Apr 8, 2024 | $19.63 | $19.82 | $18.78 | $18.89 | -3.97% | 88,188 |
| Apr 1, 2024 | $19.61 | $19.99 | $19.46 | $19.67 | +0.82% | 173,646 |
| Mar 25, 2024 | $20.22 | $20.24 | $19.51 | $19.51 | -3.32% | 230,856 |
| Mar 18, 2024 | $19.50 | $20.24 | $19.40 | $20.18 | +2.96% | 101,329 |
| Mar 11, 2024 | $20.02 | $20.03 | $19.35 | $19.60 | -1.75% | 86,426 |
| Mar 4, 2024 | $19.72 | $20.75 | $19.70 | $19.95 | +1.22% | 110,839 |
| Feb 26, 2024 | $19.38 | $19.84 | $19.15 | $19.71 | +2.02% | 144,671 |
| Feb 20, 2024 | $19.43 | $19.50 | $19.25 | $19.32 | -0.62% | 38,589 |
| Feb 12, 2024 | $20.00 | $20.00 | $19.28 | $19.44 | -2.78% | 56,363 |
| Feb 5, 2024 | $19.91 | $20.05 | $19.70 | $20.00 | +0.53% | 74,270 |
| Jan 29, 2024 | $20.09 | $20.33 | $19.70 | $19.89 | -0.55% | 57,337 |
| Jan 22, 2024 | $18.79 | $20.08 | $18.79 | $20.00 | +7.24% | 144,253 |
| Jan 16, 2024 | $19.79 | $19.88 | $18.53 | $18.65 | -5.86% | 99,903 |
| Jan 8, 2024 | $20.09 | $20.25 | $19.62 | $19.81 | -1.00% | 94,235 |
| Jan 2, 2024 | $20.50 | $20.50 | $19.96 | $20.01 | -2.82% | 152,534 |
| Dec 26, 2023 | $20.20 | $20.60 | $20.07 | $20.59 | +2.29% | 552,575 |
| Dec 18, 2023 | $19.44 | $20.24 | $19.19 | $20.13 | +3.55% | 132,893 |
| Dec 11, 2023 | $18.92 | $19.95 | $18.69 | $19.44 | +2.80% | 194,003 |
| Dec 4, 2023 | $18.20 | $18.93 | $18.15 | $18.91 | +3.90% | 178,702 |
| Nov 27, 2023 | $17.21 | $18.43 | $17.16 | $18.20 | +5.51% | 225,826 |
| Nov 20, 2023 | $17.04 | $17.54 | $17.04 | $17.25 | +0.26% | 60,458 |
| Nov 13, 2023 | $17.70 | $17.89 | $17.13 | $17.21 | -2.74% | 148,548 |
| Nov 6, 2023 | $17.80 | $18.00 | $17.41 | $17.69 | -1.23% | 74,871 |
| Oct 30, 2023 | $16.17 | $17.91 | $15.90 | $17.91 | +10.76% | 160,192 |
| Oct 23, 2023 | $16.21 | $16.58 | $16.03 | $16.17 | -0.31% | 48,611 |
| Oct 16, 2023 | $16.83 | $16.86 | $16.01 | $16.22 | -3.45% | 73,434 |
| Oct 9, 2023 | $16.55 | $16.98 | $16.41 | $16.80 | +1.51% | 126,981 |
| Oct 2, 2023 | $16.28 | $16.64 | $16.11 | $16.55 | +0.79% | 418,671 |
| Sep 25, 2023 | $16.04 | $16.60 | $15.84 | $16.42 | +1.58% | 888,237 |
| Sep 18, 2023 | $16.11 | $16.48 | $15.83 | $16.17 | +0.40% | 149,434 |
| Sep 11, 2023 | $16.01 | $16.22 | $15.73 | $16.10 | +1.26% | 194,728 |
| Sep 5, 2023 | $16.57 | $16.57 | $15.60 | $15.90 | -4.04% | 140,124 |
| Aug 28, 2023 | $16.61 | $16.69 | $16.41 | $16.57 | -0.18% | 104,131 |
| Aug 21, 2023 | $16.85 | $16.86 | $16.20 | $16.60 | -1.48% | 144,210 |
| Aug 14, 2023 | $17.55 | $17.70 | $16.48 | $16.85 | -3.88% | 76,228 |
| Aug 7, 2023 | $17.63 | $17.80 | $17.52 | $17.53 | -0.17% | 64,675 |
| Jul 31, 2023 | $17.72 | $18.05 | $17.52 | $17.56 | -2.06% | 211,036 |
| Jul 24, 2023 | $18.11 | $18.13 | $17.70 | $17.93 | -1.05% | 73,272 |
| Jul 17, 2023 | $18.21 | $18.36 | $17.69 | $18.12 | -0.44% | 49,859 |
| Jul 10, 2023 | $18.26 | $18.50 | $18.19 | $18.20 | -0.44% | 62,932 |
| Jul 3, 2023 | $18.29 | $18.70 | $17.81 | $18.28 | +0.83% | 40,473 |
| Jun 26, 2023 | $18.08 | $18.56 | $17.99 | $18.13 | +0.95% | 125,078 |
| Jun 20, 2023 | $18.22 | $18.38 | $17.91 | $17.96 | -1.43% | 62,913 |
| Jun 12, 2023 | $19.07 | $19.20 | $18.07 | $18.22 | -4.56% | 67,131 |
| Jun 5, 2023 | $19.49 | $19.78 | $19.08 | $19.09 | -2.75% | 70,702 |
| May 30, 2023 | $18.74 | $19.63 | $18.66 | $19.63 | +4.69% | 121,548 |
| May 22, 2023 | $18.75 | $18.98 | $18.51 | $18.75 | -0.79% | 77,314 |
| May 15, 2023 | $18.50 | $19.17 | $18.27 | $18.90 | +2.16% | 68,234 |
| May 8, 2023 | $18.32 | $18.72 | $17.99 | $18.50 | +1.43% | 169,654 |
| May 1, 2023 | $18.77 | $19.05 | $17.32 | $18.24 | -3.39% | 184,437 |
| Apr 24, 2023 | $18.88 | $18.99 | $18.36 | $18.88 | +2.25% | 229,596 |
| Apr 17, 2023 | $18.85 | $18.95 | $18.26 | $18.47 | -1.73% | 69,623 |
| Apr 10, 2023 | $18.38 | $19.19 | $17.75 | $18.79 | +2.23% | 141,415 |
| Apr 3, 2023 | $18.40 | $18.82 | $18.23 | $18.38 | -0.11% | 97,328 |
| Mar 27, 2023 | $17.02 | $18.44 | $16.89 | $18.40 | +8.88% | 163,645 |
| Mar 20, 2023 | $17.60 | $17.72 | $16.59 | $16.90 | -3.40% | 67,036 |
| Mar 13, 2023 | $16.50 | $18.50 | $14.50 | $17.50 | +6.03% | 196,014 |
| Mar 6, 2023 | $18.21 | $18.36 | $16.43 | $16.50 | -9.34% | 85,685 |
| Feb 27, 2023 | $18.79 | $18.79 | $18.00 | $18.20 | -2.93% | 188,447 |
| Feb 21, 2023 | $19.17 | $19.17 | $18.45 | $18.75 | -2.39% | 199,170 |
| Feb 13, 2023 | $19.16 | $19.33 | $18.90 | $19.21 | +0.89% | 145,826 |
| Feb 6, 2023 | $19.40 | $19.40 | $18.78 | $19.04 | -2.71% | 151,056 |
| Jan 30, 2023 | $19.15 | $19.75 | $19.14 | $19.57 | +2.19% | 269,226 |
| Jan 23, 2023 | $18.45 | $19.20 | $18.45 | $19.15 | +2.96% | 267,958 |
| Jan 17, 2023 | $18.11 | $18.60 | $18.00 | $18.60 | +2.76% | 145,065 |
| Jan 9, 2023 | $17.40 | $18.15 | $17.03 | $18.10 | +4.93% | 131,530 |
| Jan 3, 2023 | $16.20 | $17.39 | $16.20 | $17.25 | +6.55% | 83,094 |
| Dec 27, 2022 | $16.68 | $16.68 | $15.91 | $16.19 | -2.82% | 249,037 |
| Dec 19, 2022 | $17.03 | $17.17 | $16.50 | $16.66 | -1.52% | 223,222 |
| Dec 12, 2022 | $16.65 | $17.17 | $16.50 | $16.92 | +1.91% | 663,368 |
| Dec 5, 2022 | $17.26 | $17.42 | $16.54 | $16.60 | -4.82% | 311,976 |
| Nov 28, 2022 | $17.01 | $17.47 | $16.23 | $17.44 | +2.47% | 292,603 |
| Nov 21, 2022 | $17.16 | $17.20 | $16.69 | $17.02 | -0.00% | 133,029 |
| Nov 14, 2022 | $17.26 | $17.50 | $16.95 | $17.02 | -1.33% | 101,529 |
| Nov 7, 2022 | $15.59 | $17.34 | $15.45 | $17.25 | +10.65% | 177,638 |
| Oct 31, 2022 | $15.98 | $16.18 | $15.30 | $15.59 | -4.24% | 152,257 |
| Oct 24, 2022 | $16.10 | $16.56 | $16.05 | $16.28 | +1.31% | 62,005 |
| Oct 17, 2022 | $16.65 | $16.85 | $15.80 | $16.07 | -3.31% | 82,518 |
| Oct 10, 2022 | $17.21 | $17.27 | $16.36 | $16.62 | -3.99% | 120,254 |
| Oct 3, 2022 | $17.33 | $17.78 | $17.07 | $17.31 | +0.64% | 83,600 |
| Sep 26, 2022 | $17.22 | $17.87 | $16.98 | $17.20 | -0.58% | 299,159 |
| Sep 19, 2022 | $18.01 | $18.02 | $17.20 | $17.30 | -3.94% | 114,857 |
| Sep 12, 2022 | $18.09 | $18.35 | $14.54 | $18.01 | -0.33% | 84,672 |
| Sep 6, 2022 | $18.18 | $18.24 | $17.75 | $18.07 | -0.11% | 134,988 |
| Aug 29, 2022 | $18.71 | $18.75 | $17.92 | $18.09 | -3.01% | 169,122 |
| Aug 22, 2022 | $19.26 | $19.26 | $17.84 | $18.65 | -3.32% | 168,292 |
| Aug 15, 2022 | $20.35 | $20.39 | $19.19 | $19.29 | -5.21% | 122,392 |
| Aug 8, 2022 | $20.50 | $20.69 | $20.03 | $20.35 | -0.49% | 118,442 |
| Aug 1, 2022 | $19.82 | $20.98 | $19.69 | $20.45 | +3.18% | 188,661 |
| Jul 25, 2022 | $19.39 | $19.82 | $19.23 | $19.82 | +2.22% | 138,192 |
| Jul 18, 2022 | $18.87 | $19.39 | $18.87 | $19.39 | +2.67% | 135,579 |
| Jul 11, 2022 | $18.55 | $19.05 | $18.48 | $18.89 | +1.81% | 168,664 |
| Jul 5, 2022 | $18.20 | $18.59 | $18.20 | $18.55 | +0.87% | 66,590 |
| Jun 27, 2022 | $18.29 | $18.44 | $17.96 | $18.39 | +0.27% | 70,534 |
| Jun 21, 2022 | $17.76 | $18.41 | $17.76 | $18.34 | +3.32% | 48,220 |
| Jun 13, 2022 | $18.57 | $18.58 | $17.60 | $17.75 | -6.18% | 129,786 |
| Jun 6, 2022 | $19.68 | $19.90 | $18.62 | $18.92 | -4.15% | 131,896 |
| May 31, 2022 | $20.22 | $20.22 | $19.52 | $19.74 | -2.37% | 137,909 |
| May 23, 2022 | $18.74 | $20.36 | $18.48 | $20.22 | +7.15% | 159,135 |
| May 16, 2022 | $18.37 | $19.00 | $18.25 | $18.87 | +3.00% | 220,291 |
| May 9, 2022 | $17.91 | $18.50 | $17.62 | $18.32 | +1.78% | 258,617 |
| May 2, 2022 | $18.76 | $18.76 | $17.89 | $18.00 | -4.05% | 198,802 |
| Apr 25, 2022 | $19.10 | $19.41 | $18.27 | $18.76 | -1.47% | 230,593 |
| Apr 18, 2022 | $20.03 | $20.15 | $19.01 | $19.04 | -4.94% | 502,738 |
| Apr 11, 2022 | $20.85 | $20.85 | $20.00 | $20.03 | -4.44% | 368,273 |
| Apr 4, 2022 | $21.80 | $21.86 | $20.64 | $20.96 | -3.32% | 171,613 |
| Mar 28, 2022 | $20.44 | $21.88 | $20.42 | $21.68 | +5.76% | 174,596 |
| Mar 21, 2022 | $20.99 | $21.22 | $20.42 | $20.50 | -2.41% | 124,415 |
| Mar 14, 2022 | $20.56 | $21.20 | $20.00 | $21.01 | +1.78% | 272,141 |
| Mar 7, 2022 | $21.28 | $21.28 | $20.50 | $20.64 | -2.96% | 227,481 |
| Feb 28, 2022 | $21.36 | $21.82 | $21.17 | $21.27 | -0.33% | 341,897 |
| Feb 22, 2022 | $21.13 | $21.88 | $20.83 | $21.34 | -2.07% | 124,950 |
| Feb 14, 2022 | $21.89 | $22.23 | $21.30 | $21.79 | -0.46% | 437,764 |
| Feb 7, 2022 | $23.13 | $23.14 | $21.81 | $21.89 | -4.83% | 378,244 |
| Jan 31, 2022 | $24.00 | $24.31 | $23.00 | $23.00 | -4.56% | 253,680 |
| Jan 24, 2022 | $24.98 | $25.27 | $24.01 | $24.10 | -3.60% | 240,460 |
| Jan 18, 2022 | $25.30 | $25.30 | $24.93 | $25.00 | -0.97% | 175,759 |
| Jan 10, 2022 | $25.10 | $25.50 | $24.95 | $25.25 | +0.38% | 134,419 |
| Jan 3, 2022 | $25.42 | $25.42 | $24.74 | $25.15 | -0.59% | 161,628 |
| Dec 27, 2021 | $25.38 | $25.49 | $25.27 | $25.30 | -0.04% | 144,911 |
| Dec 20, 2021 | $25.10 | $25.45 | $25.08 | $25.31 | +0.84% | 90,748 |
| Dec 13, 2021 | $25.47 | $25.47 | $25.07 | $25.10 | -1.49% | 161,279 |
| Dec 6, 2021 | $25.11 | $25.64 | $25.11 | $25.48 | +1.47% | 168,314 |
| Nov 29, 2021 | $25.00 | $25.40 | $24.78 | $25.11 | +0.92% | 144,771 |
| Nov 22, 2021 | $25.31 | $25.31 | $24.80 | $24.88 | -1.60% | 138,001 |
| Nov 15, 2021 | $25.45 | $25.48 | $25.18 | $25.28 | -0.61% | 262,887 |
| Nov 8, 2021 | $25.84 | $26.00 | $25.27 | $25.44 | -1.59% | 216,658 |
| Nov 1, 2021 | $25.88 | $26.00 | $25.62 | $25.85 | +0.35% | 223,207 |
| Oct 25, 2021 | $25.98 | $26.14 | $25.70 | $25.76 | -0.88% | 203,701 |
| Oct 18, 2021 | $26.37 | $26.42 | $25.84 | $25.99 | -1.22% | 164,434 |
| Oct 11, 2021 | $25.81 | $26.55 | $25.50 | $26.31 | +1.58% | 176,190 |
| Oct 4, 2021 | $25.78 | $25.90 | $25.40 | $25.90 | +0.70% | 276,929 |
| Sep 27, 2021 | $25.77 | $25.78 | $25.36 | $25.72 | -0.19% | 703,226 |
| Sep 20, 2021 | $26.45 | $26.45 | $25.65 | $25.77 | -1.87% | 282,860 |
| Sep 13, 2021 | $26.40 | $26.65 | $26.24 | $26.26 | -0.79% | 285,973 |
| Sep 7, 2021 | $26.50 | $26.65 | $25.98 | $26.47 | -0.30% | 206,682 |
| Aug 30, 2021 | $25.95 | $26.56 | $25.70 | $26.55 | +2.47% | 249,596 |
| Aug 23, 2021 | $25.73 | $26.00 | $25.67 | $25.91 | +0.62% | 222,775 |
| Aug 16, 2021 | $25.82 | $25.91 | $25.56 | $25.75 | -0.06% | 294,851 |
| Aug 9, 2021 | $25.50 | $25.90 | $25.36 | $25.77 | +1.24% | 308,973 |
| Aug 2, 2021 | $25.33 | $25.52 | $25.24 | $25.45 | +0.79% | 610,579 |
| Jul 26, 2021 | $25.30 | $25.50 | $25.09 | $25.25 | 0.00% | 386,083 |
| Jul 19, 2021 | $25.50 | $25.50 | $25.22 | $25.25 | -0.98% | 584,609 |
| Jul 12, 2021 | $25.49 | $26.55 | $24.90 | $25.50 | +0.28% | 373,318 |
| Jul 6, 2021 | $25.53 | $25.64 | $25.42 | $25.43 | -0.31% | 444,627 |
| Jun 28, 2021 | $25.45 | $25.57 | $25.34 | $25.51 | +0.28% | 1,708,639 |
| Jun 21, 2021 | $25.55 | $25.55 | $25.36 | $25.44 | -0.20% | 568,754 |
| Jun 14, 2021 | $25.55 | $25.59 | $25.30 | $25.49 | +0.04% | 451,985 |
| Jun 7, 2021 | $25.46 | $25.58 | $25.27 | $25.48 | +0.24% | 572,068 |
| Jun 1, 2021 | $25.29 | $25.51 | $25.23 | $25.42 | +0.51% | 714,371 |
| May 24, 2021 | $25.43 | $25.59 | $25.15 | $25.29 | -0.08% | 3,841,603 |
| May 17, 2021 | $24.91 | $25.45 | $24.77 | $25.31 | +2.06% | 799,592 |
| May 10, 2021 | $24.89 | $24.89 | $24.75 | $24.80 | +0.16% | – |
| May 5, 2021 | $24.62 | $24.76 | $24.61 | $24.76 | – | – |
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% |