ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	133.98	135.00	132.90	132.90	132.90	-0.06%	2,381
Sep 22, 2026	131.06	133.28	130.54	132.98	132.98	1.08%	762
Sep 21, 2026	130.10	132.16	129.50	131.56	131.56	0.27%	791
Sep 18, 2026	130.94	133.32	130.16	131.20	131.20	1.03%	225
Sep 17, 2026	128.40	129.86	127.52	129.86	129.86	0.92%	904
Sep 16, 2026	126.36	128.68	126.28	128.68	128.68	1.93%	174
Sep 15, 2026	126.60	126.60	123.68	126.24	126.24	0.63%	1,128
Sep 14, 2026	124.30	126.16	124.30	126.16	125.45	2.02%	21
Sep 11, 2026	124.86	125.32	123.66	123.66	122.96	-0.43%	195
Sep 10, 2026	126.14	126.14	123.76	124.20	123.50	-1.35%	607
Sep 9, 2026	125.52	126.72	123.68	125.90	125.19	-0.02%	359
Sep 8, 2026	127.38	128.78	125.56	125.92	125.21	-2.34%	852
Sep 7, 2026	127.54	129.84	127.42	128.94	128.21	-0.60%	903
Sep 4, 2026	129.50	129.72	128.60	129.72	128.99	0.43%	120
Sep 3, 2026	128.94	129.16	128.94	129.16	128.43	0.08%	42
Sep 2, 2026	129.24	130.86	129.06	129.06	128.33	0.67%	132
Sep 1, 2026	126.14	128.72	125.46	128.20	127.48	1.83%	1,944
Aug 31, 2026	125.24	125.90	124.98	125.90	125.19	-0.06%	93
Aug 28, 2026	128.50	128.66	125.90	125.98	125.27	-1.21%	328
Aug 27, 2026	125.76	127.92	125.12	127.52	126.80	-	604
Aug 26, 2026	127.14	127.64	126.74	127.52	126.80	0.58%	751
Aug 25, 2026	125.72	126.84	124.98	126.78	126.07	1.52%	437
Aug 24, 2026	125.42	126.40	124.12	124.88	124.18	-1.05%	698
Aug 21, 2026	122.30	126.20	122.18	126.20	125.49	0.93%	988
Aug 20, 2026	124.64	126.06	123.36	125.04	124.34	-1.00%	1,505
Aug 19, 2026	123.78	127.34	123.78	126.30	125.59	2.17%	1,673
Aug 18, 2026	119.84	123.62	119.84	123.62	122.92	3.31%	1,001
Aug 17, 2026	118.90	120.12	118.74	119.66	118.99	0.64%	223
Aug 14, 2026	119.88	119.88	117.86	118.90	118.23	-0.02%	245
Aug 13, 2026	117.92	119.22	117.92	118.92	118.25	0.20%	353
Aug 12, 2026	117.70	118.68	117.18	118.68	118.01	1.82%	238
Aug 11, 2026	115.32	116.96	115.04	116.56	115.90	0.78%	3,768
Aug 10, 2026	114.76	115.66	114.76	115.66	115.01	-0.03%	34
Aug 7, 2026	113.58	115.72	112.54	115.70	115.05	2.70%	1,405
Aug 6, 2026	114.44	116.18	112.66	112.66	112.03	-0.14%	1,013
Aug 5, 2026	115.70	118.64	112.82	112.82	112.18	-0.51%	2,221
Aug 4, 2026	113.56	113.80	113.04	113.40	112.76	0.55%	1,133
Aug 3, 2026	112.78	114.40	112.54	112.78	112.14	-0.25%	1,295
Jul 31, 2026	113.12	113.12	112.84	113.06	112.42	0.61%	223
Jul 30, 2026	114.60	116.36	112.02	112.38	111.75	-4.70%	539
Jul 29, 2026	118.50	118.98	116.94	117.92	117.26	0.61%	365
Jul 28, 2026	116.26	119.10	116.26	117.20	116.54	0.96%	486
Jul 27, 2026	113.50	116.30	113.50	116.08	115.43	1.63%	140
Jul 24, 2026	115.52	115.52	114.22	114.22	113.58	-0.12%	177
Jul 23, 2026	116.02	116.02	112.30	114.36	113.72	-0.69%	1,061
Jul 22, 2026	114.00	116.12	114.00	115.16	114.51	0.70%	231
Jul 21, 2026	115.18	115.70	113.94	114.36	113.72	-2.16%	331
Jul 20, 2026	117.02	118.34	116.66	116.88	116.22	-3.00%	605
Jul 17, 2026	119.70	121.70	119.60	120.50	119.82	3.59%	840
Jul 16, 2026	114.16	117.00	114.16	116.32	115.66	0.71%	355