ETR:GDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.19	19.38	19.19	19.38	19.38	0.50%	-
Sep 21, 2026	19.07	19.29	19.07	19.29	19.29	3.30%	-
Sep 18, 2026	18.80	18.80	18.67	18.67	18.67	-0.34%	-
Sep 17, 2026	18.55	18.74	18.55	18.74	18.74	1.31%	-
Sep 16, 2026	18.43	18.49	18.43	18.49	18.49	0.98%	-
Sep 15, 2026	18.37	18.45	18.31	18.31	18.31	-0.16%	3
Sep 14, 2026	18.48	18.48	18.34	18.34	18.34	-2.26%	-
Sep 11, 2026	18.66	18.77	18.66	18.77	18.77	1.02%	-
Sep 10, 2026	18.84	18.84	18.58	18.58	18.58	-1.56%	6
Sep 9, 2026	18.99	18.99	18.87	18.87	18.87	-0.73%	-
Sep 8, 2026	18.92	19.01	18.92	19.01	19.01	0.47%	-
Sep 7, 2026	18.99	18.99	18.91	18.92	18.92	0.38%	-
Sep 4, 2026	18.65	18.85	18.65	18.85	18.85	1.76%	100
Sep 3, 2026	18.40	18.52	18.40	18.52	18.52	0.21%	-
Sep 2, 2026	18.38	18.49	18.32	18.49	18.49	-0.48%	54
Sep 1, 2026	18.76	18.76	18.53	18.58	18.58	0.47%	-
Aug 31, 2026	18.53	18.53	18.49	18.49	18.49	0.25%	150
Aug 28, 2026	18.46	18.46	18.38	18.44	18.44	0.06%	59
Aug 27, 2026	18.60	18.65	18.57	18.57	18.43	0.21%	-
Aug 26, 2026	18.56	18.63	18.53	18.53	18.40	0.44%	4
Aug 25, 2026	18.40	18.48	18.40	18.45	18.31	1.01%	-
Aug 24, 2026	18.34	18.34	18.26	18.26	18.13	-1.46%	-
Aug 21, 2026	18.58	18.58	18.53	18.53	18.40	1.27%	1
Aug 20, 2026	18.36	18.36	18.27	18.30	18.17	0.38%	-
Aug 19, 2026	18.18	18.27	18.18	18.23	18.10	0.24%	2,038
Aug 18, 2026	18.50	18.50	18.19	18.19	18.06	-3.03%	-
Aug 17, 2026	18.72	18.76	18.72	18.76	18.62	1.21%	8,000
Aug 14, 2026	18.56	18.61	18.53	18.53	18.40	-0.05%	-
Aug 13, 2026	18.53	18.54	18.48	18.54	18.41	0.35%	-
Aug 12, 2026	18.34	18.48	18.34	18.48	18.34	1.75%	-
Aug 11, 2026	18.17	18.27	18.16	18.16	18.03	0.27%	150
Aug 10, 2026	18.17	18.17	18.11	18.11	17.98	-0.46%	-
Aug 7, 2026	18.11	18.20	18.11	18.20	18.06	-0.28%	-
Aug 6, 2026	18.08	18.25	18.01	18.25	18.12	-0.32%	2,250
Aug 5, 2026	18.34	18.34	18.24	18.31	18.17	0.01%	-
Aug 4, 2026	18.03	18.30	18.03	18.30	18.17	2.82%	-
Aug 3, 2026	17.98	17.98	17.75	17.80	17.67	0.38%	62
Jul 31, 2026	18.03	18.09	17.73	17.73	17.61	1.60%	2,386
Jul 30, 2026	17.06	17.53	17.06	17.45	17.33	1.49%	250
Jul 29, 2026	17.26	17.35	17.20	17.20	17.07	-2.27%	2,100
Jul 28, 2026	17.54	17.60	17.42	17.60	17.47	-1.17%	150
Jul 27, 2026	18.15	18.15	17.81	17.81	17.68	-1.49%	-
Jul 24, 2026	18.05	18.14	18.05	18.08	17.95	-0.43%	-
Jul 23, 2026	18.41	18.44	18.15	18.15	18.02	-0.66%	-
Jul 22, 2026	18.20	18.27	18.15	18.27	18.14	0.13%	-
Jul 21, 2026	18.24	18.25	18.22	18.25	18.12	1.77%	3
Jul 20, 2026	17.77	17.93	17.77	17.93	17.80	0.83%	-
Jul 17, 2026	17.54	17.78	17.54	17.78	17.66	-2.21%	-
Jul 16, 2026	18.27	18.27	18.08	18.19	18.05	-1.54%	-
Jul 15, 2026	18.62	18.62	18.47	18.47	18.34	0.64%	-