ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	70.37	70.37	70.37	70.37	-	1.99%	160
Jun 22, 2026	68.39	69.38	68.39	69.00	69.00	-0.13%	160
Jun 19, 2026	68.49	69.09	68.49	69.09	69.09	-0.78%	23
Jun 18, 2026	69.75	69.75	69.35	69.63	69.63	-1.92%	145
Jun 17, 2026	70.70	71.53	70.70	70.99	70.99	-2.14%	263
Jun 16, 2026	73.38	73.38	72.54	72.54	72.54	0.39%	44
Jun 15, 2026	71.56	72.26	70.88	72.26	72.26	3.10%	76
Jun 12, 2026	70.13	70.13	70.09	70.09	70.09	1.46%	17
Jun 11, 2026	69.05	69.23	68.97	69.08	69.08	-4.07%	139
Jun 10, 2026	72.01	72.01	72.01	72.01	72.01	1.59%	1
Jun 9, 2026	72.47	72.47	70.88	70.88	70.88	-2.07%	7
Jun 8, 2026	71.85	72.38	70.96	72.38	72.38	1.29%	256
Jun 5, 2026	72.26	72.27	70.34	71.46	71.46	0.61%	336
Jun 4, 2026	69.93	71.35	69.93	71.18	71.03	-0.15%	65
Jun 3, 2026	69.51	71.68	69.51	71.29	71.13	-1.00%	8
Jun 2, 2026	71.43	72.01	71.43	72.01	71.85	2.30%	139
Jun 1, 2026	71.98	71.98	70.01	70.39	70.24	-3.15%	199
May 28, 2026	72.16	72.68	72.00	72.68	72.52	0.73%	144
May 27, 2026	69.98	72.15	69.98	72.15	71.99	5.90%	271
May 26, 2026	68.21	68.60	68.13	68.13	67.98	-0.54%	219
May 25, 2026	69.73	69.73	68.50	68.50	68.35	0.35%	4
May 22, 2026	66.77	68.26	66.77	68.26	68.11	3.86%	5
May 21, 2026	65.62	65.72	65.32	65.72	65.58	1.83%	322
May 20, 2026	62.38	64.54	62.38	64.54	64.40	0.86%	84
May 18, 2026	63.99	63.99	63.99	63.99	63.85	-1.78%	-
May 15, 2026	66.63	66.63	65.15	65.15	65.01	-0.44%	5
May 14, 2026	65.70	65.70	65.44	65.44	65.30	-0.62%	14
May 13, 2026	65.25	65.85	65.07	65.85	65.71	2.05%	350
May 12, 2026	64.00	64.53	64.00	64.53	64.39	-3.17%	114
May 11, 2026	66.64	66.64	66.64	66.64	66.50	-0.28%	43
May 8, 2026	67.19	67.19	66.51	66.83	66.68	-0.68%	98
May 7, 2026	66.94	67.29	66.94	67.29	67.14	1.02%	175
May 6, 2026	64.82	67.24	64.82	66.61	66.47	1.46%	66
May 5, 2026	65.57	65.79	65.57	65.65	65.51	1.48%	46
May 4, 2026	65.18	65.40	64.69	64.69	64.55	-1.45%	262
Apr 30, 2026	65.86	65.86	65.64	65.64	65.50	-2.55%	46
Apr 29, 2026	67.73	67.73	67.36	67.36	67.21	3.46%	13
Apr 28, 2026	66.92	66.92	65.11	65.11	64.97	-1.84%	679
Apr 27, 2026	66.04	66.75	65.97	66.33	66.19	-0.21%	765
Apr 24, 2026	67.56	67.56	66.47	66.47	66.33	-0.66%	1
Apr 23, 2026	67.69	67.69	66.51	66.91	66.76	-0.93%	552
Apr 22, 2026	67.60	67.60	67.54	67.54	67.39	-0.62%	12
Apr 21, 2026	68.34	68.84	67.96	67.96	67.81	-0.70%	24
Apr 20, 2026	68.44	68.44	68.44	68.44	68.29	2.65%	13
Apr 17, 2026	66.67	66.67	66.67	66.67	66.52	1.28%	52
Apr 16, 2026	66.25	66.25	65.83	65.83	65.69	-0.80%	50
Apr 15, 2026	67.14	67.50	66.36	66.36	66.22	-1.76%	77
Apr 14, 2026	65.99	67.55	65.99	67.55	67.40	4.07%	402
Apr 13, 2026	64.24	64.91	64.24	64.91	64.77	-0.51%	38
Apr 10, 2026	65.06	65.65	65.06	65.24	65.10	-0.50%	28