ETR:GAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.90	21.08	20.48	20.48	20.48	-1.25%	2
Oct 7, 2026	20.94	21.12	20.74	20.74	20.74	2.04%	-
Oct 5, 2026	20.48	20.48	20.48	20.48	20.32	0.79%	-
Oct 2, 2026	20.32	20.32	20.32	20.32	20.17	0.99%	-
Oct 1, 2026	20.13	20.13	20.12	20.12	19.97	5.95%	-
Sep 28, 2026	19.08	19.08	18.99	18.99	18.85	-0.31%	-
Sep 25, 2026	19.07	19.07	19.05	19.05	18.91	1.68%	-
Sep 24, 2026	18.69	18.74	18.69	18.74	18.59	-0.45%	-
Sep 23, 2026	18.85	18.85	18.82	18.82	18.68	1.67%	-
Sep 22, 2026	18.67	18.67	18.51	18.51	18.37	1.98%	-
Sep 21, 2026	18.01	18.15	18.01	18.15	18.01	-0.14%	103
Sep 18, 2026	18.22	18.22	18.18	18.18	18.04	2.42%	-
Sep 17, 2026	17.86	17.86	17.75	17.75	17.61	-	-
Sep 16, 2026	17.72	17.75	17.72	17.75	17.61	-2.04%	-
Sep 15, 2026	18.17	18.17	18.12	18.12	17.98	-0.06%	-
Sep 11, 2026	18.16	18.16	18.13	18.13	17.99	-5.43%	-
Sep 9, 2026	19.13	19.17	19.13	19.17	19.02	-0.44%	-
Sep 8, 2026	19.24	19.25	19.24	19.25	19.10	14.31%	-
Aug 24, 2026	16.84	16.84	16.84	16.84	16.71	-3.22%	40
Jul 31, 2026	17.40	17.40	17.40	17.40	17.27	-1.42%	-
Jul 30, 2026	17.65	17.65	17.65	17.65	17.52	5.56%	414
Jul 24, 2026	16.72	16.72	16.72	16.72	16.59	-2.96%	16
Jul 22, 2026	17.40	17.40	17.23	17.23	17.10	-0.75%	35
Jul 21, 2026	17.20	17.36	17.20	17.36	17.23	-2.80%	431
Jul 17, 2026	17.86	17.86	17.86	17.86	17.72	-1.38%	-
Jul 16, 2026	18.11	18.11	18.11	18.11	17.97	9.43%	-