ETR:GC40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	143.56	143.56	141.72	141.92	-	-0.57%	6,630
Sep 22, 2026	142.30	143.32	141.98	142.74	142.74	0.31%	11,278
Sep 21, 2026	141.84	142.52	141.66	142.30	142.30	1.08%	4,562
Sep 18, 2026	142.30	142.42	140.48	140.78	140.78	-1.61%	116
Sep 17, 2026	142.70	143.24	142.34	143.08	143.08	0.68%	9,155
Sep 16, 2026	141.52	142.34	141.14	142.12	142.12	0.78%	2,949
Sep 15, 2026	141.16	141.52	140.18	141.02	141.02	-0.56%	9,459
Sep 14, 2026	142.26	142.48	141.20	141.82	141.82	-0.84%	9,935
Sep 11, 2026	142.76	143.60	142.52	143.02	143.02	0.73%	4,048
Sep 10, 2026	142.88	142.88	141.92	141.98	141.98	-0.50%	5,058
Sep 9, 2026	144.72	144.72	142.56	142.70	142.70	-2.19%	1,130
Sep 8, 2026	145.14	145.90	144.84	145.90	145.90	0.16%	1,987
Sep 7, 2026	145.18	145.90	145.12	145.66	145.66	0.12%	3,195
Sep 4, 2026	145.04	145.62	144.94	145.48	145.48	0.17%	4,275
Sep 3, 2026	145.14	145.24	144.62	145.24	145.24	0.06%	5,662
Sep 2, 2026	145.48	145.48	144.64	145.16	145.16	-0.36%	1,624
Sep 1, 2026	146.78	146.94	145.32	145.68	145.68	-0.68%	879
Aug 31, 2026	148.24	148.26	146.68	146.68	146.68	-1.00%	3,850
Aug 28, 2026	148.10	148.48	148.08	148.16	148.16	1.05%	1,804
Aug 27, 2026	149.00	149.18	146.62	146.62	146.62	-1.72%	2,412
Aug 26, 2026	149.46	150.04	149.18	149.18	149.18	0.28%	2,997
Aug 25, 2026	149.64	149.72	148.76	148.76	148.76	-0.08%	7,178
Aug 24, 2026	149.02	149.32	148.72	148.88	148.88	-0.27%	1,336
Aug 21, 2026	148.44	149.28	148.42	149.28	149.28	0.53%	1,401
Aug 20, 2026	149.58	149.68	148.36	148.50	148.50	-0.67%	847
Aug 19, 2026	149.88	150.22	149.50	149.50	149.50	-0.11%	5,174
Aug 18, 2026	150.94	150.94	149.66	149.66	149.66	-1.02%	212
Aug 17, 2026	152.30	152.34	151.20	151.20	151.20	-0.71%	3,583
Aug 14, 2026	152.64	152.80	152.28	152.28	152.28	-0.29%	2,897
Aug 13, 2026	153.32	153.44	152.72	152.72	152.72	-0.25%	1,278
Aug 12, 2026	153.62	153.72	152.76	153.10	153.10	-0.39%	5,025
Aug 11, 2026	154.02	154.02	153.62	153.70	153.70	-0.21%	3,011
Aug 10, 2026	154.20	154.28	153.84	154.02	154.02	-0.14%	4,250
Aug 7, 2026	153.82	154.62	153.82	154.24	154.24	0.25%	192
Aug 6, 2026	154.32	154.64	153.86	153.86	153.86	0.39%	2,371
Aug 5, 2026	153.42	153.56	152.98	153.26	153.26	0.08%	7,002
Aug 4, 2026	152.80	153.14	151.62	153.14	153.14	0.87%	4,162
Aug 3, 2026	151.50	152.00	151.40	151.82	151.82	1.33%	1,692
Jul 31, 2026	150.06	151.04	149.82	149.82	149.82	0.27%	819
Jul 30, 2026	149.06	149.90	149.06	149.42	149.42	0.84%	2,406
Jul 29, 2026	149.88	149.88	147.80	148.18	148.18	-0.82%	466
Jul 28, 2026	149.14	149.46	148.20	149.40	149.40	0.84%	3,183
Jul 27, 2026	149.20	149.20	148.16	148.16	148.16	0.62%	3,365
Jul 24, 2026	145.58	147.24	145.58	147.24	147.24	1.03%	702
Jul 23, 2026	147.32	147.32	145.46	145.74	145.74	-2.02%	1,800
Jul 22, 2026	147.40	149.14	147.40	148.74	148.74	0.80%	2,867
Jul 21, 2026	147.58	147.82	146.98	147.56	147.56	0.08%	496
Jul 20, 2026	147.14	148.38	146.98	147.44	147.44	-0.09%	10,348
Jul 17, 2026	147.54	147.58	147.08	147.58	147.58	-0.55%	370
Jul 16, 2026	148.58	148.58	146.88	148.40	148.40	-0.03%	5,278