ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	115.52	115.52	114.22	114.22	114.22	-0.12%	177
Jul 23, 2026	116.02	116.02	112.30	114.36	114.36	-0.69%	1,061
Jul 22, 2026	114.00	116.12	114.00	115.16	115.16	0.70%	231
Jul 21, 2026	115.18	115.70	113.94	114.36	114.36	-2.16%	331
Jul 20, 2026	117.02	118.34	116.66	116.88	116.88	-3.00%	605
Jul 17, 2026	119.70	121.70	119.60	120.50	120.50	3.59%	840
Jul 16, 2026	114.16	117.00	114.16	116.32	116.32	0.71%	355
Jul 15, 2026	113.90	115.50	113.50	115.50	115.50	1.42%	380
Jul 14, 2026	114.88	114.88	113.42	113.88	113.88	-0.19%	429
Jul 13, 2026	115.68	115.68	112.88	114.10	114.10	-0.66%	981
Jul 10, 2026	117.80	118.20	114.78	114.86	114.86	-1.85%	337
Jul 9, 2026	119.02	119.02	117.02	117.02	117.02	-1.73%	1,495
Jul 8, 2026	119.42	120.80	118.02	119.08	119.08	1.48%	810
Jul 7, 2026	114.78	118.46	114.18	117.34	117.34	3.97%	1,412
Jul 6, 2026	115.02	116.58	112.54	112.86	112.86	-0.83%	1,253
Jul 3, 2026	113.62	114.68	113.22	113.80	113.80	0.35%	259
Jul 2, 2026	111.90	114.60	110.50	113.40	113.40	2.16%	2,297
Jul 1, 2026	110.90	112.46	110.22	111.00	111.00	0.87%	1,069
Jun 30, 2026	109.96	111.20	109.02	110.04	110.04	-0.29%	2,961
Jun 29, 2026	112.10	112.20	110.16	110.36	110.36	-0.86%	468
Jun 26, 2026	108.60	112.02	108.60	111.32	111.32	1.14%	65
Jun 25, 2026	111.10	111.10	109.20	110.06	110.06	-0.47%	1,521
Jun 24, 2026	110.22	112.08	109.04	110.58	110.58	-	902
Jun 23, 2026	109.74	111.44	109.66	110.58	110.58	2.09%	769
Jun 22, 2026	108.06	108.80	107.92	108.32	108.32	0.28%	727
Jun 19, 2026	108.40	108.40	107.68	108.02	108.02	1.07%	274
Jun 18, 2026	109.02	110.14	106.84	106.88	106.88	-2.59%	1,451
Jun 17, 2026	109.84	110.48	108.82	109.72	109.72	-0.20%	1,398
Jun 16, 2026	107.88	109.94	106.22	109.94	109.94	2.46%	1,740
Jun 15, 2026	109.28	109.28	106.22	107.30	107.30	0.34%	4,987
Jun 12, 2026	109.54	109.54	107.64	107.64	106.93	-1.43%	445
Jun 11, 2026	106.78	109.62	104.96	109.20	108.48	2.67%	2,399
Jun 10, 2026	108.76	109.14	106.34	106.36	105.66	-1.30%	3,310
Jun 9, 2026	111.24	111.24	107.12	107.76	107.05	-3.49%	851
Jun 8, 2026	111.06	112.98	111.06	111.66	110.93	-1.45%	219
Jun 5, 2026	112.00	113.30	111.20	113.30	112.55	2.72%	295
Jun 4, 2026	112.04	112.58	110.30	110.30	109.57	-0.90%	738
Jun 3, 2026	110.06	111.52	109.56	111.30	110.57	0.91%	463
Jun 2, 2026	112.88	112.88	109.90	110.30	109.57	-1.94%	428
Jun 1, 2026	116.04	116.04	112.48	112.48	111.74	-2.55%	922
May 29, 2026	116.08	117.34	115.30	115.42	114.66	0.33%	805
May 28, 2026	116.32	116.32	114.58	115.04	114.28	-0.96%	339
May 27, 2026	115.32	116.48	113.96	116.16	115.40	-0.15%	341
May 26, 2026	115.50	116.86	115.50	116.34	115.57	0.52%	978
May 25, 2026	116.76	117.72	115.60	115.74	114.98	0.96%	1,016
May 22, 2026	113.14	115.00	112.10	114.64	113.89	2.01%	296
May 21, 2026	112.86	113.02	111.96	112.38	111.64	0.41%	382
May 20, 2026	112.32	113.50	111.84	111.92	111.18	-1.17%	1,172
May 19, 2026	111.16	113.78	110.82	113.24	112.49	1.85%	684
May 18, 2026	111.94	112.08	111.18	111.18	110.45	-0.22%	522