ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	19.72	19.93	19.67	19.84	19.84	0.66%	123,008
May 12, 2025	19.61	19.75	19.57	19.71	19.71	2.12%	156,952
May 9, 2025	19.33	19.37	19.21	19.30	19.30	0.16%	87,002
May 8, 2025	19.44	19.48	19.23	19.27	19.27	0.26%	145,271
May 7, 2025	19.16	19.40	19.00	19.22	19.22	0.58%	168,769
May 6, 2025	19.05	19.15	18.90	19.11	19.11	-0.05%	111,775
May 5, 2025	18.89	19.32	18.89	19.12	19.12	0.74%	181,894
May 2, 2025	18.95	19.08	18.83	18.98	18.98	1.17%	127,356
May 1, 2025	18.75	18.90	18.63	18.76	18.76	1.02%	146,759
Apr 30, 2025	18.48	18.68	18.31	18.57	18.57	-0.11%	168,377
Apr 29, 2025	18.26	18.65	18.26	18.59	18.59	1.58%	209,005
Apr 28, 2025	18.30	18.35	18.11	18.30	18.30	0.72%	122,398
Apr 25, 2025	18.11	18.24	17.84	18.17	18.17	0.83%	56,104
Apr 24, 2025	17.85	18.06	17.75	18.02	18.02	1.41%	111,697
Apr 23, 2025	17.83	18.00	17.62	17.77	17.77	1.95%	135,449
Apr 22, 2025	17.20	17.61	17.15	17.43	17.43	2.65%	149,886
Apr 21, 2025	17.21	17.28	16.87	16.98	16.98	-2.19%	136,715
Apr 17, 2025	17.21	17.43	17.18	17.36	17.36	1.34%	74,437
Apr 16, 2025	17.51	17.61	17.04	17.13	17.13	-3.06%	123,955
Apr 15, 2025	17.64	17.88	17.57	17.67	17.67	0.11%	103,068
Apr 14, 2025	17.80	17.80	17.47	17.65	17.52	1.38%	116,856
Apr 11, 2025	17.47	17.55	17.16	17.41	17.28	-0.63%	109,603
Apr 10, 2025	17.50	17.78	16.94	17.52	17.39	-0.11%	560,475
Apr 9, 2025	15.80	17.56	15.75	17.54	17.41	10.73%	328,215
Apr 8, 2025	16.26	17.09	15.60	15.84	15.73	-1.00%	304,166
Apr 7, 2025	15.99	16.49	15.04	16.00	15.88	-4.02%	434,372
Apr 4, 2025	17.30	17.48	16.33	16.67	16.55	-5.93%	407,528
Apr 3, 2025	18.00	18.11	17.71	17.72	17.59	-3.28%	199,150
Apr 2, 2025	18.03	18.39	18.02	18.32	18.19	0.71%	69,484
Apr 1, 2025	18.12	18.29	18.08	18.19	18.06	-0.16%	93,986
Mar 31, 2025	18.24	18.24	18.02	18.22	18.09	-0.38%	157,235
Mar 28, 2025	18.54	18.62	18.25	18.29	18.16	-1.24%	105,840
Mar 27, 2025	18.55	18.64	18.49	18.52	18.39	-0.32%	42,870
Mar 26, 2025	18.81	18.81	18.54	18.58	18.45	-1.01%	85,249
Mar 25, 2025	18.70	18.77	18.65	18.77	18.63	0.86%	79,950
Mar 24, 2025	18.67	18.72	18.56	18.61	18.48	0.32%	87,046
Mar 21, 2025	18.53	18.55	18.42	18.55	18.42	-0.16%	85,932
Mar 20, 2025	18.61	18.63	18.42	18.58	18.45	-0.38%	104,539
Mar 19, 2025	18.51	18.65	18.37	18.65	18.52	1.14%	112,785
Mar 18, 2025	18.63	18.63	18.32	18.44	18.31	-0.75%	59,494
Mar 17, 2025	18.48	18.63	18.39	18.58	18.45	0.92%	114,203
Mar 14, 2025	18.22	18.41	18.22	18.41	18.28	1.04%	91,546
Mar 13, 2025	18.48	18.48	18.18	18.22	17.96	-0.98%	137,504
Mar 12, 2025	18.47	18.49	18.27	18.40	18.14	0.71%	105,462
Mar 11, 2025	18.35	18.45	18.15	18.27	18.01	-0.38%	116,562
Mar 10, 2025	18.49	18.70	18.25	18.34	18.08	-1.93%	126,941
Mar 7, 2025	18.45	18.72	18.35	18.70	18.44	0.75%	151,221
Mar 6, 2025	18.66	18.81	18.50	18.56	18.30	-1.59%	181,015
Mar 5, 2025	18.46	18.86	18.46	18.86	18.59	2.33%	122,410
Mar 4, 2025	18.52	18.60	18.38	18.43	18.17	-1.18%	299,397