ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	109.54	109.54	107.64	107.64	107.64	-1.43%	445
Jun 11, 2026	106.78	109.62	104.96	109.20	109.20	2.67%	2,399
Jun 10, 2026	108.76	109.14	106.34	106.36	106.36	-1.30%	3,310
Jun 9, 2026	111.24	111.24	107.12	107.76	107.76	-3.49%	851
Jun 8, 2026	111.06	112.98	111.06	111.66	111.66	-1.45%	219
Jun 5, 2026	112.00	113.30	111.20	113.30	113.30	2.72%	295
Jun 4, 2026	112.04	112.58	110.30	110.30	110.30	-0.90%	738
Jun 3, 2026	110.06	111.52	109.56	111.30	111.30	0.91%	463
Jun 2, 2026	112.88	112.88	109.90	110.30	110.30	-1.94%	428
Jun 1, 2026	116.04	116.04	112.48	112.48	112.48	-2.55%	922
May 29, 2026	116.08	117.34	115.30	115.42	115.42	0.33%	805
May 28, 2026	116.32	116.32	114.58	115.04	115.04	-0.96%	339
May 27, 2026	115.32	116.48	113.96	116.16	116.16	-0.15%	341
May 26, 2026	115.50	116.86	115.50	116.34	116.34	0.52%	978
May 25, 2026	116.76	117.72	115.60	115.74	115.74	0.96%	1,016
May 22, 2026	113.14	115.00	112.10	114.64	114.64	2.01%	296
May 21, 2026	112.86	113.02	111.96	112.38	112.38	0.41%	382
May 20, 2026	112.32	113.50	111.84	111.92	111.92	-1.17%	1,172
May 19, 2026	111.16	113.78	110.82	113.24	113.24	1.85%	684
May 18, 2026	111.94	112.08	111.18	111.18	111.18	-0.22%	522
May 15, 2026	115.44	115.44	111.42	111.42	111.42	-2.13%	703
May 14, 2026	113.84	115.02	113.16	113.84	113.84	0.11%	391
May 13, 2026	115.08	115.08	113.06	113.72	113.72	-1.68%	1,541
May 12, 2026	113.60	116.14	113.14	115.66	115.66	1.55%	1,169
May 11, 2026	111.68	113.92	111.40	113.90	113.90	2.63%	664
May 8, 2026	113.54	113.78	110.12	110.98	110.98	-3.23%	3,450
May 7, 2026	116.40	116.44	114.68	114.68	114.68	-	411
May 6, 2026	112.88	114.94	112.52	114.68	114.68	0.95%	848
May 5, 2026	113.74	114.30	112.96	113.60	113.60	0.51%	450
May 4, 2026	112.78	113.36	111.48	113.02	113.02	0.59%	497
Apr 30, 2026	110.26	112.54	109.96	112.36	112.36	1.70%	554
Apr 29, 2026	110.80	110.80	109.48	110.48	110.48	-0.29%	228
Apr 28, 2026	109.36	110.98	109.36	110.80	110.80	1.43%	1,534
Apr 27, 2026	110.70	111.18	109.24	109.24	109.24	-2.03%	700
Apr 24, 2026	114.00	114.00	110.62	111.50	111.50	-1.93%	195
Apr 23, 2026	112.78	114.70	112.78	113.70	113.70	0.85%	616
Apr 22, 2026	113.46	114.18	112.38	112.74	112.74	-0.16%	1,160
Apr 21, 2026	115.62	115.94	112.84	112.92	112.92	-2.47%	1,302
Apr 20, 2026	117.60	118.56	115.74	115.78	115.78	-0.98%	913
Apr 17, 2026	118.46	118.46	116.92	116.92	116.92	-0.66%	67
Apr 16, 2026	118.58	118.90	117.70	117.70	117.70	0.09%	2,552
Apr 15, 2026	119.42	119.42	117.48	117.60	117.60	-1.23%	786
Apr 14, 2026	118.42	119.06	116.50	119.06	119.06	1.54%	205
Apr 13, 2026	118.40	119.00	117.26	117.26	117.26	-2.02%	160
Apr 10, 2026	122.52	123.00	119.52	119.68	119.68	-1.22%	1,325
Apr 9, 2026	120.64	121.72	119.84	121.16	121.16	1.05%	555
Apr 8, 2026	121.46	121.46	118.78	119.90	119.90	0.40%	111
Apr 7, 2026	121.72	121.72	119.00	119.42	119.42	-1.57%	2,165
Apr 2, 2026	121.28	122.48	121.04	121.32	121.32	0.60%	47
Apr 1, 2026	120.46	121.36	119.54	120.60	120.60	0.60%	688