ETR:GC40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	134.04	135.76	133.50	135.38	135.38	-0.35%	3,728
Apr 1, 2026	136.18	136.18	134.70	135.86	135.86	2.49%	4,285
Mar 31, 2026	131.88	133.02	131.60	132.56	132.56	0.53%	2,952
Mar 30, 2026	130.50	131.86	130.48	131.86	131.86	0.72%	2,590
Mar 27, 2026	132.08	132.08	130.68	130.92	130.92	-0.89%	4,667
Mar 26, 2026	132.82	133.26	131.84	132.10	132.10	-1.02%	19,012
Mar 25, 2026	133.58	134.12	132.90	133.46	133.46	1.46%	7,059
Mar 24, 2026	132.00	132.08	130.34	131.54	131.54	-0.08%	1,872
Mar 23, 2026	128.24	133.26	127.42	131.64	131.64	1.01%	3,217
Mar 20, 2026	133.84	133.96	130.20	130.32	130.32	-1.65%	3,465
Mar 19, 2026	134.16	134.30	132.42	132.50	132.50	-2.67%	2,317
Mar 18, 2026	137.34	137.74	135.84	136.14	136.14	-0.19%	5,603
Mar 17, 2026	135.96	137.38	135.96	136.40	136.40	0.18%	442
Mar 16, 2026	135.82	136.58	134.80	136.16	136.16	0.34%	4,641
Mar 13, 2026	135.72	137.18	135.40	135.70	135.70	-1.17%	538
Mar 12, 2026	137.50	138.20	136.20	137.30	137.30	-0.69%	1,067
Mar 11, 2026	137.74	138.62	137.40	138.26	138.26	-0.48%	874
Mar 10, 2026	139.32	139.62	138.06	138.92	138.92	1.89%	978
Mar 9, 2026	134.24	136.34	133.86	136.34	136.34	-1.19%	4,305
Mar 6, 2026	139.40	139.70	136.84	137.98	137.98	-0.69%	4,400
Mar 5, 2026	140.28	141.76	138.72	138.94	138.94	-1.47%	2,052
Mar 4, 2026	139.90	141.48	139.64	141.02	141.02	0.93%	5,476
Mar 3, 2026	142.56	142.64	139.54	139.72	139.72	-3.37%	2,867
Mar 2, 2026	144.62	145.48	144.32	144.60	144.60	-2.70%	2,130
Feb 27, 2026	149.12	149.24	148.02	148.62	148.62	-0.42%	1,424
Feb 26, 2026	148.32	149.64	148.32	149.24	149.24	0.82%	486
Feb 25, 2026	147.84	148.02	147.38	148.02	148.02	0.38%	456
Feb 24, 2026	146.62	147.92	146.42	147.46	147.46	0.27%	313
Feb 23, 2026	147.06	147.56	147.06	147.06	147.06	-0.41%	756
Feb 20, 2026	146.06	147.66	145.94	147.66	147.66	1.54%	2,134
Feb 19, 2026	145.74	145.74	144.76	145.42	145.42	-0.42%	841
Feb 18, 2026	145.22	146.20	145.22	146.04	146.04	0.77%	880
Feb 17, 2026	144.40	145.06	143.98	144.92	144.92	0.44%	3,486
Feb 16, 2026	144.40	144.76	144.28	144.28	144.28	0.03%	1,304
Feb 13, 2026	144.56	144.92	144.02	144.24	144.24	-0.73%	13,262
Feb 12, 2026	146.66	146.66	145.04	145.30	145.30	0.46%	597
Feb 11, 2026	145.06	145.44	144.48	144.64	144.64	-0.58%	1,419
Feb 10, 2026	145.84	146.06	145.42	145.48	145.48	0.15%	507
Feb 9, 2026	144.92	145.26	144.48	145.26	145.26	0.60%	709
Feb 6, 2026	143.34	144.40	143.26	144.40	144.40	0.32%	80
Feb 5, 2026	145.08	145.08	143.10	143.94	143.94	-0.29%	1,096
Feb 4, 2026	143.30	144.72	143.30	144.36	144.36	1.13%	507
Feb 3, 2026	143.62	143.82	142.06	142.74	142.74	-0.35%	1,002
Feb 2, 2026	141.20	143.24	141.20	143.24	143.24	1.07%	2,160
Jan 30, 2026	140.80	141.80	140.80	141.72	141.72	0.87%	249
Jan 29, 2026	141.44	141.86	140.50	140.50	140.50	-0.07%	385
Jan 28, 2026	141.20	141.36	139.96	140.60	140.60	-1.21%	920
Jan 27, 2026	142.46	142.76	142.02	142.32	142.32	0.15%	220
Jan 26, 2026	142.20	142.42	141.62	142.10	142.10	-0.22%	240
Jan 23, 2026	142.18	142.52	141.88	142.42	142.42	-0.20%	754