ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	18.99	19.06	18.84	18.96	18.96	0.11%	97,336
Nov 21, 2024	18.93	19.11	18.82	18.94	18.94	-0.11%	111,413
Nov 20, 2024	19.13	19.15	18.87	18.96	18.83	-0.63%	130,050
Nov 19, 2024	19.00	19.15	18.87	19.08	18.95	-0.31%	95,693
Nov 18, 2024	18.93	19.15	18.93	19.14	19.01	0.90%	139,913
Nov 15, 2024	19.00	19.04	18.85	18.97	18.84	-0.32%	175,797
Nov 14, 2024	19.30	19.37	19.01	19.03	18.90	-1.04%	116,281
Nov 13, 2024	19.31	19.44	19.20	19.23	19.10	-0.41%	64,757
Nov 12, 2024	19.40	19.49	19.28	19.31	19.18	-0.57%	100,660
Nov 11, 2024	19.52	19.55	19.40	19.42	19.29	-0.26%	123,773
Nov 8, 2024	19.40	19.50	19.35	19.47	19.34	0.36%	108,906
Nov 7, 2024	19.30	19.49	19.26	19.40	19.27	0.73%	146,768
Nov 6, 2024	19.20	19.26	19.02	19.26	19.13	2.07%	143,697
Nov 5, 2024	18.79	18.95	18.78	18.87	18.74	0.64%	100,627
Nov 4, 2024	18.74	18.83	18.64	18.75	18.62	0.59%	111,580
Nov 1, 2024	18.66	18.86	18.59	18.64	18.51	0.32%	129,508
Oct 31, 2024	19.00	19.09	18.56	18.58	18.45	-2.21%	204,483
Oct 30, 2024	19.01	19.13	18.96	19.00	18.87	-0.11%	79,658
Oct 29, 2024	18.95	19.09	18.94	19.02	18.89	0.11%	86,012
Oct 28, 2024	19.06	19.14	19.00	19.00	18.87	-	102,610
Oct 25, 2024	19.14	19.17	18.99	19.00	18.87	-	47,424
Oct 24, 2024	19.10	19.10	18.93	19.00	18.87	0.21%	75,048
Oct 23, 2024	19.12	19.24	18.89	18.96	18.83	-2.07%	94,415
Oct 22, 2024	19.42	19.47	19.33	19.36	19.10	-0.36%	98,695
Oct 21, 2024	19.40	19.52	19.36	19.43	19.17	0.31%	102,980
Oct 18, 2024	19.31	19.38	19.28	19.37	19.11	0.52%	52,112
Oct 17, 2024	19.36	19.38	19.20	19.27	19.01	0.16%	157,641
Oct 16, 2024	19.26	19.27	19.16	19.24	18.98	-0.16%	133,619
Oct 15, 2024	19.54	19.54	19.19	19.27	19.01	-1.13%	122,079
Oct 14, 2024	19.30	19.50	19.30	19.49	19.23	0.67%	118,136
Oct 11, 2024	19.34	19.46	19.17	19.36	19.10	0.52%	135,159
Oct 10, 2024	19.35	19.43	19.25	19.26	19.00	-0.36%	73,976
Oct 9, 2024	19.24	19.33	19.12	19.33	19.07	0.83%	91,343
Oct 8, 2024	19.16	19.19	19.06	19.17	18.91	0.37%	85,989
Oct 7, 2024	19.26	19.26	19.04	19.10	18.84	-0.88%	131,429
Oct 4, 2024	19.31	19.33	19.08	19.27	19.01	1.00%	124,274
Oct 3, 2024	19.15	19.21	19.06	19.08	18.82	-0.68%	97,399
Oct 2, 2024	19.22	19.28	19.08	19.21	18.95	0.10%	127,292
Oct 1, 2024	19.52	19.56	19.11	19.19	18.93	-1.29%	186,378
Sep 30, 2024	19.27	19.44	19.20	19.44	19.18	0.88%	236,709
Sep 27, 2024	19.31	19.35	19.17	19.27	19.01	0.26%	189,384
Sep 26, 2024	19.20	19.25	19.13	19.22	18.96	1.21%	113,097
Sep 25, 2024	19.05	19.11	18.97	18.99	18.73	-0.31%	60,322
Sep 24, 2024	19.09	19.13	18.98	19.05	18.79	0.16%	76,902
Sep 23, 2024	18.96	19.04	18.96	19.02	18.76	0.37%	97,943
Sep 20, 2024	19.13	19.13	18.88	18.95	18.69	-1.56%	147,548
Sep 19, 2024	19.26	19.33	19.15	19.25	18.86	1.42%	269,442
Sep 18, 2024	19.09	19.19	18.95	18.98	18.60	-0.11%	79,786
Sep 17, 2024	19.04	19.19	18.98	19.00	18.62	-0.16%	159,901
Sep 16, 2024	19.05	19.09	18.96	19.03	18.65	0.16%	143,822
Sep 13, 2024	18.97	19.04	18.95	19.00	18.62	0.69%	69,494
Sep 12, 2024	18.75	18.91	18.68	18.87	18.49	0.75%	86,281
Sep 11, 2024	18.52	18.77	18.29	18.73	18.35	1.13%	88,183
Sep 10, 2024	18.49	18.54	18.34	18.52	18.15	0.60%	94,524
Sep 9, 2024	18.38	18.71	18.35	18.41	18.04	0.71%	106,878
Sep 6, 2024	18.52	18.58	18.21	18.28	17.91	-1.24%	107,098
Sep 5, 2024	18.55	18.70	18.48	18.51	18.14	-0.43%	99,677
Sep 4, 2024	18.64	18.71	18.50	18.59	18.22	-0.59%	142,638
Sep 3, 2024	19.00	19.06	18.61	18.70	18.32	-1.94%	104,481
Aug 30, 2024	19.10	19.14	18.91	19.07	18.69	0.47%	123,507
Aug 29, 2024	18.94	19.10	18.90	18.98	18.60	0.53%	143,603
Aug 28, 2024	18.97	19.00	18.82	18.88	18.50	-0.47%	110,046
Aug 27, 2024	18.82	19.00	18.82	18.97	18.59	0.42%	66,431
Aug 26, 2024	18.91	19.01	18.89	18.89	18.51	-0.21%	158,169
Aug 23, 2024	18.80	19.00	18.78	18.93	18.55	1.12%	72,921
Aug 22, 2024	18.92	19.00	18.72	18.72	18.34	-1.63%	68,348
Aug 21, 2024	18.90	19.06	18.90	19.03	18.52	0.69%	129,730
Aug 20, 2024	18.92	19.05	18.81	18.90	18.39	-0.11%	114,457
Aug 19, 2024	18.79	19.00	18.79	18.92	18.41	0.58%	116,004
Aug 16, 2024	18.73	18.86	18.69	18.81	18.30	0.48%	82,892
Aug 15, 2024	18.51	18.74	18.41	18.72	18.22	1.68%	82,055
Aug 14, 2024	18.41	18.50	18.27	18.41	17.92	0.49%	104,425
Aug 13, 2024	18.16	18.35	18.16	18.32	17.83	1.47%	103,175
Aug 12, 2024	18.16	18.22	18.00	18.06	17.57	-0.30%	59,203
Aug 9, 2024	17.92	18.14	17.92	18.11	17.62	0.89%	50,637
Aug 8, 2024	17.74	17.99	17.74	17.95	17.47	2.38%	90,414
Aug 7, 2024	17.92	17.95	17.53	17.53	17.06	-0.50%	130,685
Aug 6, 2024	17.27	17.81	17.25	17.62	17.15	2.03%	152,569
Aug 5, 2024	17.32	17.58	17.18	17.27	16.81	-4.27%	275,985
Aug 2, 2024	18.18	18.31	17.80	18.04	17.55	-2.38%	154,976
Aug 1, 2024	18.90	18.90	18.35	18.48	17.98	-1.75%	110,637
Jul 31, 2024	18.74	18.87	18.60	18.81	18.30	1.90%	151,571
Jul 30, 2024	18.59	18.60	18.35	18.46	17.96	-0.11%	118,483
Jul 29, 2024	18.48	18.62	18.35	18.48	17.98	0.60%	99,897
Jul 26, 2024	18.40	18.46	18.31	18.37	17.88	0.33%	87,727
Jul 25, 2024	18.33	18.56	18.22	18.31	17.82	-0.11%	84,251
Jul 24, 2024	18.70	18.77	18.18	18.33	17.84	-2.71%	140,610
Jul 23, 2024	18.94	18.96	18.82	18.84	18.33	-0.84%	59,502
Jul 22, 2024	18.89	19.11	18.89	19.00	18.36	1.41%	105,244
Jul 19, 2024	18.78	18.81	18.64	18.74	18.11	-0.45%	64,001
Jul 18, 2024	19.11	19.17	18.82	18.82	18.19	-1.62%	125,866
Jul 17, 2024	19.25	19.32	19.10	19.13	18.49	-1.29%	160,064
Jul 16, 2024	19.25	19.40	19.25	19.38	18.73	1.04%	99,423
Jul 15, 2024	19.22	19.37	19.17	19.18	18.54	0.21%	116,251
Jul 12, 2024	19.17	19.27	19.11	19.14	18.50	0.10%	79,444
Jul 11, 2024	19.17	19.20	19.03	19.12	18.48	0.21%	117,467
Jul 10, 2024	18.99	19.08	18.92	19.08	18.44	1.11%	111,334
Jul 9, 2024	18.94	18.97	18.85	18.87	18.24	-0.21%	135,733
Jul 8, 2024	19.03	19.09	18.85	18.91	18.28	-0.47%	127,965
Jul 5, 2024	19.00	19.00	18.79	19.00	18.36	0.53%	148,668