ETR:GAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	10.14%	6,500
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-5.73%	-
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	3.29%	-
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-3.18%	-
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	3.27%	-
Feb 25, 2026	0.28	0.31	0.28	0.31	0.31	10.87%	2,574
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 23, 2026	0.30	0.30	0.28	0.28	0.28	1.47%	1,008
Feb 20, 2026	0.30	0.30	0.27	0.27	0.27	1.49%	1,700
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	-9.46%	-
Feb 18, 2026	0.26	0.30	0.26	0.30	0.30	-4.52%	21,811
Feb 17, 2026	0.27	0.31	0.27	0.31	0.31	2.65%	1,856
Feb 16, 2026	0.33	0.33	0.30	0.30	0.30	-	500
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	2.03%	-
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-7.50%	8,476
Feb 10, 2026	0.34	0.35	0.32	0.32	0.32	-14.44%	11,178
Feb 9, 2026	0.35	0.41	0.34	0.37	0.37	3.89%	3,843
Feb 6, 2026	0.33	0.39	0.33	0.36	0.36	4.05%	19,710
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	-8.47%	300
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	2.72%	-
Feb 2, 2026	0.33	0.37	0.33	0.37	0.37	0.55%	821
Jan 30, 2026	0.38	0.39	0.36	0.37	0.37	2.81%	30,951
Jan 29, 2026	0.32	0.38	0.32	0.36	0.36	0.56%	2,034
Jan 28, 2026	0.36	0.39	0.35	0.35	0.35	-3.28%	17,854
Jan 27, 2026	0.32	0.37	0.32	0.37	0.37	8.93%	864
Jan 26, 2026	0.32	0.36	0.32	0.34	0.34	12.00%	7,561
Jan 23, 2026	0.31	0.33	0.30	0.30	0.30	6.38%	27,000
Jan 22, 2026	0.31	0.31	0.28	0.28	0.28	-2.76%	864
Jan 21, 2026	0.32	0.32	0.29	0.29	0.29	9.02%	9,400
Jan 20, 2026	0.27	0.27	0.27	0.27	0.27	-2.92%	-
Jan 19, 2026	0.29	0.29	0.27	0.27	0.27	-6.80%	500
Jan 16, 2026	0.30	0.33	0.29	0.29	0.29	-2.00%	138,000
Jan 15, 2026	0.32	0.36	0.29	0.30	0.30	-14.29%	69,412
Jan 14, 2026	0.39	0.39	0.32	0.35	0.35	-5.91%	2,911
Jan 13, 2026	0.32	0.39	0.32	0.37	0.37	2.76%	4,450
Jan 12, 2026	0.37	0.37	0.34	0.36	0.36	-7.18%	14,987
Jan 9, 2026	0.43	0.43	0.38	0.39	0.39	-7.14%	12,075
Jan 8, 2026	0.41	0.42	0.41	0.42	0.42	-6.25%	9,000
Jan 7, 2026	0.43	0.48	0.43	0.45	0.45	2.28%	18,755
Jan 6, 2026	0.44	0.44	0.42	0.44	0.44	4.29%	16,469
Jan 5, 2026	0.39	0.42	0.39	0.42	0.42	5.53%	22,967
Jan 2, 2026	0.42	0.42	0.33	0.40	0.40	-13.10%	70,566
Dec 30, 2025	0.45	0.46	0.45	0.46	0.46	2.23%	3,000
Dec 29, 2025	0.48	0.48	0.45	0.45	0.45	-2.18%	4,526
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	-	1,500
Dec 22, 2025	0.46	0.46	0.46	0.46	0.46	-	10