ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	19.22	19.22	19.06	19.16	19.16	-0.26%	163,604
Feb 19, 2025	19.14	19.23	19.11	19.21	19.21	0.05%	86,263
Feb 18, 2025	19.21	19.21	19.11	19.20	19.20	0.31%	104,893
Feb 14, 2025	19.17	19.19	19.09	19.14	19.14	-0.21%	86,973
Feb 13, 2025	19.00	19.20	19.00	19.18	19.05	0.89%	101,315
Feb 12, 2025	18.91	19.01	18.90	19.01	18.88	-	89,125
Feb 11, 2025	18.94	19.02	18.93	19.01	18.88	0.37%	93,706
Feb 10, 2025	18.97	19.00	18.90	18.94	18.81	0.48%	125,327
Feb 7, 2025	19.08	19.12	18.85	18.85	18.72	-1.00%	142,448
Feb 6, 2025	19.03	19.04	18.95	19.04	18.91	0.47%	99,361
Feb 5, 2025	18.99	18.99	18.76	18.95	18.82	-0.05%	151,535
Feb 4, 2025	18.81	18.97	18.81	18.96	18.83	0.80%	103,695
Feb 3, 2025	18.75	18.85	18.50	18.81	18.68	-0.48%	178,790
Jan 31, 2025	19.15	19.15	18.85	18.90	18.77	-0.63%	179,445
Jan 30, 2025	18.99	19.02	18.89	19.02	18.89	0.79%	198,974
Jan 29, 2025	19.00	19.11	18.81	18.87	18.74	-0.63%	126,659
Jan 28, 2025	18.99	19.00	18.87	18.99	18.86	0.80%	96,363
Jan 27, 2025	18.83	19.03	18.80	18.84	18.71	-1.10%	157,533
Jan 24, 2025	19.08	19.12	19.00	19.05	18.92	0.16%	103,867
Jan 23, 2025	18.94	19.02	18.91	19.02	18.89	0.37%	102,714
Jan 22, 2025	18.90	19.04	18.90	18.95	18.82	0.69%	104,833
Jan 21, 2025	18.71	18.85	18.67	18.82	18.69	1.24%	133,425
Jan 17, 2025	18.58	18.66	18.50	18.59	18.47	0.98%	85,801
Jan 16, 2025	18.38	18.44	18.30	18.41	18.29	0.44%	95,429
Jan 15, 2025	18.24	18.37	18.21	18.33	18.21	0.99%	144,336
Jan 14, 2025	18.26	18.32	18.07	18.15	17.90	0.17%	84,174
Jan 13, 2025	18.00	18.19	18.00	18.12	17.87	-0.11%	116,875
Jan 10, 2025	18.34	18.34	18.04	18.14	17.89	-1.52%	192,753
Jan 8, 2025	18.37	18.46	18.30	18.42	18.17	0.38%	209,593
Jan 7, 2025	18.50	18.72	18.28	18.35	18.10	-0.16%	165,555
Jan 6, 2025	18.35	18.56	18.33	18.38	18.13	0.33%	159,626
Jan 3, 2025	18.37	18.40	18.28	18.32	18.07	0.38%	275,486
Jan 2, 2025	18.38	18.41	18.11	18.25	18.00	0.11%	156,827
Dec 31, 2024	18.42	18.44	18.16	18.23	17.98	0.11%	165,991
Dec 30, 2024	18.35	18.41	18.19	18.21	17.96	-1.30%	168,547
Dec 27, 2024	18.51	18.55	18.32	18.45	18.20	-1.07%	101,636
Dec 26, 2024	18.52	18.69	18.50	18.65	18.40	0.65%	110,184
Dec 24, 2024	18.42	18.55	18.42	18.53	18.28	0.71%	88,664
Dec 23, 2024	18.22	18.42	18.10	18.40	18.15	0.66%	150,326
Dec 20, 2024	18.15	18.39	17.95	18.28	17.90	0.55%	177,941
Dec 19, 2024	18.38	18.54	18.10	18.18	17.81	-0.55%	178,006
Dec 18, 2024	18.91	19.01	18.27	18.28	17.90	-3.33%	176,550
Dec 17, 2024	19.10	19.15	18.89	18.91	18.52	-0.99%	91,524
Dec 16, 2024	19.13	19.21	19.09	19.10	18.71	0.05%	79,397
Dec 13, 2024	19.21	19.26	19.05	19.09	18.70	-0.42%	65,199
Dec 12, 2024	19.25	19.28	19.13	19.17	18.78	-0.52%	80,687
Dec 11, 2024	19.28	19.29	19.20	19.27	18.87	0.47%	119,067
Dec 10, 2024	19.32	19.32	19.15	19.18	18.79	-0.78%	105,554
Dec 9, 2024	19.39	19.39	19.27	19.33	18.93	0.16%	104,657
Dec 6, 2024	19.24	19.31	19.24	19.30	18.90	0.31%	155,160
Dec 5, 2024	19.21	19.27	19.21	19.24	18.85	0.16%	120,275
Dec 4, 2024	19.16	19.23	19.16	19.21	18.82	0.31%	142,386
Dec 3, 2024	19.10	19.20	19.10	19.15	18.76	0.10%	124,113
Dec 2, 2024	19.10	19.15	19.07	19.13	18.74	0.26%	173,542
Nov 29, 2024	19.01	19.11	18.91	19.08	18.69	0.58%	144,093
Nov 27, 2024	18.99	18.99	18.89	18.97	18.58	0.32%	144,944
Nov 26, 2024	18.91	19.02	18.89	18.91	18.52	-0.21%	119,517
Nov 25, 2024	19.01	19.08	18.94	18.95	18.56	-0.05%	86,679
Nov 22, 2024	18.99	19.06	18.84	18.96	18.57	0.11%	97,336
Nov 21, 2024	18.93	19.11	18.82	18.94	18.55	-0.11%	111,413
Nov 20, 2024	19.13	19.15	18.87	18.96	18.44	-0.63%	130,050
Nov 19, 2024	19.00	19.15	18.87	19.08	18.56	-0.31%	95,693
Nov 18, 2024	18.93	19.15	18.93	19.14	18.62	0.90%	139,913
Nov 15, 2024	19.00	19.04	18.85	18.97	18.45	-0.32%	175,797
Nov 14, 2024	19.30	19.37	19.01	19.03	18.51	-1.04%	116,281
Nov 13, 2024	19.31	19.44	19.20	19.23	18.71	-0.41%	64,757
Nov 12, 2024	19.40	19.49	19.28	19.31	18.79	-0.57%	100,660
Nov 11, 2024	19.52	19.55	19.40	19.42	18.89	-0.26%	123,773
Nov 8, 2024	19.40	19.50	19.35	19.47	18.94	0.36%	108,906
Nov 7, 2024	19.30	19.49	19.26	19.40	18.87	0.73%	146,768
Nov 6, 2024	19.20	19.26	19.02	19.26	18.74	2.07%	143,697
Nov 5, 2024	18.79	18.95	18.78	18.87	18.36	0.64%	100,627
Nov 4, 2024	18.74	18.83	18.64	18.75	18.24	0.59%	111,580
Nov 1, 2024	18.66	18.86	18.59	18.64	18.13	0.32%	129,508
Oct 31, 2024	19.00	19.09	18.56	18.58	18.08	-2.21%	204,483
Oct 30, 2024	19.01	19.13	18.96	19.00	18.48	-0.11%	79,658
Oct 29, 2024	18.95	19.09	18.94	19.02	18.50	0.11%	86,012
Oct 28, 2024	19.06	19.14	19.00	19.00	18.48	-	102,610
Oct 25, 2024	19.14	19.17	18.99	19.00	18.48	-	47,424
Oct 24, 2024	19.10	19.10	18.93	19.00	18.48	0.21%	75,048
Oct 23, 2024	19.12	19.24	18.89	18.96	18.44	-2.07%	94,415
Oct 22, 2024	19.42	19.47	19.33	19.36	18.71	-0.36%	98,695
Oct 21, 2024	19.40	19.52	19.36	19.43	18.77	0.31%	102,980
Oct 18, 2024	19.31	19.38	19.28	19.37	18.72	0.52%	52,112
Oct 17, 2024	19.36	19.38	19.20	19.27	18.62	0.16%	157,641
Oct 16, 2024	19.26	19.27	19.16	19.24	18.59	-0.16%	133,619
Oct 15, 2024	19.54	19.54	19.19	19.27	18.62	-1.13%	122,079
Oct 14, 2024	19.30	19.50	19.30	19.49	18.83	0.67%	118,136
Oct 11, 2024	19.34	19.46	19.17	19.36	18.71	0.52%	135,159
Oct 10, 2024	19.35	19.43	19.25	19.26	18.61	-0.36%	73,976
Oct 9, 2024	19.24	19.33	19.12	19.33	18.68	0.83%	91,343
Oct 8, 2024	19.16	19.19	19.06	19.17	18.52	0.37%	85,989
Oct 7, 2024	19.26	19.26	19.04	19.10	18.46	-0.88%	131,429
Oct 4, 2024	19.31	19.33	19.08	19.27	18.62	1.00%	124,274
Oct 3, 2024	19.15	19.21	19.06	19.08	18.44	-0.68%	97,399
Oct 2, 2024	19.22	19.28	19.08	19.21	18.56	0.10%	127,292
Oct 1, 2024	19.52	19.56	19.11	19.19	18.54	-1.29%	186,378
Sep 30, 2024	19.27	19.44	19.20	19.44	18.78	0.88%	236,709
Sep 27, 2024	19.31	19.35	19.17	19.27	18.62	0.26%	189,384
Sep 26, 2024	19.20	19.25	19.13	19.22	18.57	1.21%	113,097