Eventide Gilead Class C (ETCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.87
+0.93 (2.52%)
Apr 22, 2025, 4:00 PM EDT
ETCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.38% |
| Apr 24, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 2.96% |
| Apr 23, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.74% |
| Apr 22, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 2.52% |
| Apr 21, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -2.46% |
| Apr 17, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.58% |
| Apr 16, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.26% |
| Apr 15, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.32% |
| Apr 14, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.17% |
| Apr 11, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 2.34% |
| Apr 10, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -3.85% |
| Apr 9, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 9.56% |
| Apr 8, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.05% |
| Apr 7, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.17% |
| Apr 4, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -5.66% |
| Apr 3, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -5.95% |
| Apr 2, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.91% |
| Apr 1, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.20% |
| Mar 31, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.76% |
| Mar 28, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -2.22% |
| Mar 27, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.69% |
| Mar 26, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -2.23% |
| Mar 25, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.55% |
| Mar 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.24% |
| Mar 21, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.24% |
| Mar 20, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.48% |
| Mar 19, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 2.00% |
| Mar 18, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.31% |
| Mar 17, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 2.14% |
| Mar 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 2.26% |
| Mar 13, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -2.67% |
| Mar 12, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.84% |
| Mar 11, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 1.04% |
| Mar 10, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -3.89% |
| Mar 7, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.39% |
| Mar 6, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.96% |
| Mar 5, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.98% |
| Mar 4, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.66% |
| Mar 3, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -3.15% |
| Feb 28, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 1.97% |
| Feb 27, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.97% |
| Feb 26, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.76% |
| Feb 25, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -1.66% |
| Feb 24, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.26% |
| Feb 21, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.90% |
| Feb 20, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -1.31% |
| Feb 19, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.81% |
| Feb 18, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.71% |
| Feb 14, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.26% |
| Feb 13, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.04% |