ETR:G1CE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.96	20.96	20.84	20.84	-	-0.74%	386
Sep 22, 2026	20.85	21.08	20.85	20.99	20.99	0.50%	1,224
Sep 21, 2026	20.79	20.89	20.74	20.89	20.89	1.63%	2,411
Sep 18, 2026	20.73	20.81	20.55	20.55	20.55	-0.53%	173
Sep 17, 2026	20.43	20.73	20.43	20.66	20.66	1.15%	1,134
Sep 16, 2026	20.41	20.45	20.31	20.43	20.43	1.11%	2,591
Sep 15, 2026	20.20	20.32	20.13	20.20	20.20	-0.27%	3,383
Sep 14, 2026	20.48	20.50	20.17	20.26	20.26	-2.81%	1,931
Sep 11, 2026	20.67	20.84	20.67	20.84	20.84	1.04%	2,588
Sep 10, 2026	20.93	20.96	20.53	20.63	20.63	-1.79%	266
Sep 9, 2026	21.36	21.41	21.00	21.00	21.00	-1.11%	1,182
Sep 8, 2026	20.92	21.24	20.84	21.24	21.24	0.64%	1,481
Sep 7, 2026	21.00	21.17	21.00	21.10	21.10	1.17%	2,660
Sep 4, 2026	20.81	20.87	20.80	20.86	20.86	0.43%	301
Sep 3, 2026	20.54	20.80	20.54	20.77	20.77	0.97%	3,357
Sep 2, 2026	20.58	20.59	20.44	20.57	20.57	-1.37%	476
Sep 1, 2026	21.01	21.10	20.81	20.85	20.85	-0.31%	1,518
Aug 31, 2026	21.15	21.15	20.92	20.92	20.92	-1.44%	10,401
Aug 28, 2026	21.40	21.40	21.22	21.22	21.22	-0.33%	458
Aug 27, 2026	21.29	21.37	21.27	21.29	21.29	1.21%	239
Aug 26, 2026	21.20	21.23	21.04	21.04	21.04	-0.59%	1,507
Aug 25, 2026	21.04	21.21	21.04	21.16	21.16	0.86%	1,346
Aug 24, 2026	21.15	21.20	20.98	20.98	20.98	-1.01%	1,174
Aug 21, 2026	21.15	21.27	21.15	21.20	21.20	0.24%	600
Aug 20, 2026	21.34	21.39	21.15	21.15	21.15	-0.45%	357
Aug 19, 2026	21.32	21.35	21.18	21.24	21.24	-0.42%	1,316
Aug 18, 2026	21.74	21.74	21.33	21.33	21.33	-2.56%	723
Aug 17, 2026	22.04	22.04	21.82	21.89	21.89	0.37%	7,032
Aug 14, 2026	21.97	21.97	21.81	21.81	21.81	-0.52%	3,489
Aug 13, 2026	22.00	22.04	21.93	21.93	21.93	-0.23%	3,744
Aug 12, 2026	21.87	22.11	21.87	21.98	21.98	1.57%	1,649
Aug 11, 2026	21.54	21.74	21.50	21.64	21.64	0.65%	5,714
Aug 10, 2026	21.70	21.70	21.50	21.50	21.50	-0.28%	328
Aug 7, 2026	21.41	21.56	21.40	21.56	21.56	0.54%	730
Aug 6, 2026	21.31	21.50	21.26	21.44	21.44	0.12%	15,269
Aug 5, 2026	21.89	21.89	21.35	21.42	21.42	-0.74%	10,472
Aug 4, 2026	21.28	21.58	21.28	21.58	21.58	3.16%	8,365
Aug 3, 2026	20.85	21.02	20.67	20.92	20.92	1.75%	6,242
Jul 31, 2026	21.03	21.03	20.56	20.56	20.56	0.12%	1,783
Jul 30, 2026	20.05	20.61	20.00	20.53	20.53	1.38%	21,714
Jul 29, 2026	20.51	20.56	20.25	20.25	20.25	-1.46%	18,621
Jul 28, 2026	20.84	20.84	20.41	20.55	20.55	-2.21%	20,134
Jul 27, 2026	21.52	21.52	21.02	21.02	21.02	-2.05%	3,925
Jul 24, 2026	21.62	21.65	21.36	21.46	21.46	-0.90%	1,949
Jul 23, 2026	22.08	22.08	21.65	21.65	21.65	-1.57%	406
Jul 22, 2026	21.83	22.03	21.83	22.00	22.00	0.73%	1,574
Jul 21, 2026	21.68	21.84	21.67	21.84	21.84	1.02%	3,025
Jul 20, 2026	21.57	21.77	21.57	21.62	21.62	0.19%	2,656
Jul 17, 2026	21.50	21.64	21.23	21.58	21.58	-1.73%	4,422
Jul 16, 2026	22.12	22.12	21.88	21.96	21.96	-1.28%	4,415