Register for real-time alerts, custom portfolio, and market movers
ESGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.7285 | 0.08 | 1.03% | 7.634 | 7.768 | 7.6105 | 1,982 |
| May 23 2024 | 7.6495 | -0.14 | -1.84% | 7.597 | 7.65 | 7.597 | 2,180 |
| May 22 2024 | 7.7925 | -0.24 | -2.96% | 7.7925 | 7.7925 | 7.7925 | 0 |
| May 21 2024 | 8.0305 | -0.02 | -0.20% | 8.0305 | 8.0305 | 8.0305 | 0 |
| May 20 2024 | 8.0465 | 0.18 | 2.27% | 8.0465 | 8.0465 | 8.0465 | 120,000 |
| May 17 2024 | 7.868 | 0.20 | 2.64% | 7.879 | 7.9385 | 7.8485 | 420 |
| May 16 2024 | 7.6655 | -0.06 | -0.76% | 7.6655 | 7.6655 | 7.6655 | 8 |
| May 15 2024 | 7.7245 | 0.21 | 2.86% | 7.7245 | 7.7245 | 7.7245 | 0 |
| May 14 2024 | 7.51 | 0.05 | 0.68% | 7.444 | 7.5295 | 7.391 | 15 |
| May 13 2024 | 7.4595 | -0.12 | -1.62% | 7.497 | 7.581 | 7.4555 | 2,155 |
| May 10 2024 | 7.582 | 0.08 | 1.05% | 7.691 | 7.7055 | 7.482 | 2,865 |
| May 09 2024 | 7.5035 | 0.13 | 1.75% | 7.5035 | 7.5035 | 7.5035 | 8 |
| May 08 2024 | 7.3745 | 0.05 | 0.65% | 7.287 | 7.3895 | 7.2325 | 12,485 |
| May 07 2024 | 7.327 | 0.19 | 2.66% | 7.239 | 7.363 | 7.231 | 2,818 |
| May 03 2024 | 7.137 | -0.04 | -0.62% | 7.137 | 7.137 | 7.137 | 0 |
| May 02 2024 | 7.1815 | 0.00 | 0.00% | 7.136 | 7.2345 | 7.0575 | 3,230 |
| May 01 2024 | 7.1815 | -0.01 | -0.14% | 7.1815 | 7.1815 | 7.1815 | 0 |
| Apr 30 2024 | 7.1915 | -0.23 | -3.03% | 7.23 | 7.27 | 7.1655 | 103,655 |
| Apr 29 2024 | 7.4165 | 0.13 | 1.77% | 7.4165 | 7.4165 | 7.4165 | 0 |
| Apr 26 2024 | 7.2875 | 0.12 | 1.64% | 7.2875 | 7.2875 | 7.2875 | 0 |
| Apr 25 2024 | 7.17 | 0.03 | 0.43% | 7.117 | 7.2665 | 7.029 | 5,590 |
| Apr 24 2024 | 7.139 | 0.01 | 0.18% | 7.139 | 7.139 | 7.139 | 0 |
| Apr 23 2024 | 7.126 | 0.06 | 0.82% | 7.093 | 7.155 | 7.0875 | 1,356 |
| Apr 22 2024 | 7.068 | -0.32 | -4.31% | 7.159 | 7.1925 | 7.017 | 111,934 |
| Apr 19 2024 | 7.3865 | 0.05 | 0.74% | 7.3865 | 7.3865 | 7.3865 | 0 |
| Apr 18 2024 | 7.332 | 0.01 | 0.14% | 7.315 | 7.408 | 7.21 | 6,859 |
| Apr 17 2024 | 7.322 | 0.18 | 2.57% | 7.322 | 7.322 | 7.322 | 0 |
| Apr 16 2024 | 7.1385 | -0.13 | -1.82% | 7.1385 | 7.1385 | 7.1385 | 0 |
| Apr 15 2024 | 7.2705 | -0.37 | -4.85% | 7.498 | 7.5065 | 7.184 | 5,075 |
| Apr 12 2024 | 7.641 | 0.27 | 3.73% | 7.662 | 7.807 | 7.5905 | 2,787 |
| Apr 11 2024 | 7.3665 | 0.00 | -0.01% | 7.382 | 7.382 | 7.3635 | 365 |
| Apr 10 2024 | 7.367 | -0.10 | -1.33% | 7.526 | 7.527 | 7.2255 | 3,783 |
| Apr 09 2024 | 7.466 | 0.10 | 1.40% | 7.466 | 7.466 | 7.466 | 0 |
| Apr 08 2024 | 7.363 | 0.03 | 0.43% | 7.393 | 7.4645 | 7.2155 | 5,167 |
| Apr 05 2024 | 7.3315 | 0.10 | 1.35% | 7.3315 | 7.3315 | 7.3315 | 23 |
| Apr 04 2024 | 7.2335 | 0.10 | 1.35% | 7.171 | 7.2415 | 7.1445 | 1,600 |
| Apr 03 2024 | 7.137 | 0.26 | 3.81% | 7.079 | 7.1455 | 7.051 | 151,197 |
| Apr 02 2024 | 6.875 | 0.11 | 1.55% | 6.938 | 7.017 | 6.8675 | 535 |
| Mar 28 2024 | 6.77 | 0.21 | 3.22% | 6.77 | 6.77 | 6.77 | 1,600 |
| Mar 27 2024 | 6.559 | 0.12 | 1.78% | 6.559 | 6.559 | 6.559 | 0 |
| Mar 26 2024 | 6.444 | -0.01 | -0.09% | 6.51 | 6.6155 | 6.4175 | 1 |
| Mar 25 2024 | 6.4495 | 0.10 | 1.54% | 6.348 | 6.506 | 6.348 | 7 |
| Mar 22 2024 | 6.3515 | -0.06 | -0.95% | 6.3515 | 6.3515 | 6.3515 | 0 |
| Mar 21 2024 | 6.4125 | 0.24 | 3.86% | 6.465 | 6.566 | 6.3965 | 7,053 |
| Mar 20 2024 | 6.174 | -0.01 | -0.21% | 6.154 | 6.2665 | 6.1315 | 300 |
| Mar 19 2024 | 6.187 | -0.14 | -2.16% | 6.238 | 6.278 | 6.1645 | 140 |
| Mar 18 2024 | 6.3235 | 0.00 | 0.02% | 6.3235 | 6.3235 | 6.3235 | 0 |
| Mar 15 2024 | 6.322 | 0.00 | -0.06% | 6.285 | 6.3865 | 6.2785 | 242 |
| Mar 14 2024 | 6.326 | -0.14 | -2.11% | 6.326 | 6.326 | 6.326 | 0 |
| Mar 13 2024 | 6.4625 | 0.19 | 3.03% | 6.4625 | 6.4625 | 6.4625 | 0 |
| Mar 12 2024 | 6.2725 | -0.12 | -1.92% | 6.288 | 6.288 | 6.2725 | 1,729 |
| Mar 11 2024 | 6.395 | 0.12 | 1.90% | 6.218 | 6.41 | 6.2115 | 2 |
| Mar 08 2024 | 6.276 | -0.01 | -0.14% | 6.333 | 6.4075 | 6.2545 | 52 |
| Mar 07 2024 | 6.285 | 0.04 | 0.71% | 6.285 | 6.285 | 6.285 | 0 |
| Mar 06 2024 | 6.241 | 0.18 | 3.03% | 6.241 | 6.241 | 6.241 | 0 |
| Mar 05 2024 | 6.0575 | 0.05 | 0.82% | 6.069 | 6.149 | 6.0315 | 3,381 |
| Mar 04 2024 | 6.0085 | 0.21 | 3.70% | 6.0085 | 6.0085 | 6.0085 | 0 |
| Mar 01 2024 | 5.794 | 0.16 | 2.92% | 5.783 | 5.807 | 5.783 | 1,592 |
| Feb 29 2024 | 5.6295 | 0.11 | 1.97% | 5.6295 | 5.6295 | 5.6295 | 0 |
| Feb 28 2024 | 5.521 | -0.09 | -1.68% | 5.521 | 5.521 | 5.521 | 0 |
| Feb 27 2024 | 5.6155 | 0.03 | 0.53% | 5.6155 | 5.6155 | 5.6155 | 0 |
| Feb 26 2024 | 5.586 | -0.03 | -0.61% | 5.665 | 5.676 | 5.586 | 954 |
