Eventide Gilead Class N (ETGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.35
+0.16 (0.35%)
Apr 25, 2025, 8:00 PM EDT
ETGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | - | - |
| Apr 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 2.99% |
| Apr 23, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.72% |
| Apr 22, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 2.53% |
| Apr 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.45% |
| Apr 17, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.57% |
| Apr 16, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.24% |
| Apr 15, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.32% |
| Apr 14, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.19% |
| Apr 11, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 2.34% |
| Apr 10, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -3.85% |
| Apr 9, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 9.54% |
| Apr 8, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.05% |
| Apr 7, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.19% |
| Apr 4, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -5.66% |
| Apr 3, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -5.95% |
| Apr 2, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.90% |
| Apr 1, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.20% |
| Mar 31, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.76% |
| Mar 28, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.20% |
| Mar 27, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.67% |
| Mar 26, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -2.22% |
| Mar 25, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.57% |
| Mar 24, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 2.26% |
| Mar 21, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.25% |
| Mar 20, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.48% |
| Mar 19, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.01% |
| Mar 18, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.32% |
| Mar 17, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2.14% |
| Mar 14, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 2.27% |
| Mar 13, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -2.68% |
| Mar 12, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.84% |
| Mar 11, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.05% |
| Mar 10, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -3.87% |
| Mar 7, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.40% |
| Mar 6, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.95% |
| Mar 5, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.96% |
| Mar 4, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.65% |
| Mar 3, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -3.12% |
| Feb 28, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.95% |
| Feb 27, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.97% |
| Feb 26, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.76% |
| Feb 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -1.64% |
| Feb 24, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.24% |
| Feb 21, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.93% |
| Feb 20, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -1.30% |
| Feb 19, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.81% |
| Feb 18, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.70% |
| Feb 14, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.24% |
| Feb 13, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.04% |