ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	128.94	129.16	128.94	129.16	129.16	0.08%	42
Sep 2, 2026	129.24	130.86	129.06	129.06	129.06	0.67%	132
Sep 1, 2026	126.14	128.72	125.46	128.20	128.20	1.83%	1,944
Aug 31, 2026	125.24	125.90	124.98	125.90	125.90	-0.06%	93
Aug 28, 2026	128.50	128.66	125.90	125.98	125.98	-1.21%	328
Aug 27, 2026	125.76	127.92	125.12	127.52	127.52	-	604
Aug 26, 2026	127.14	127.64	126.74	127.52	127.52	0.58%	751
Aug 25, 2026	125.72	126.84	124.98	126.78	126.78	1.52%	437
Aug 24, 2026	125.42	126.40	124.12	124.88	124.88	-1.05%	698
Aug 21, 2026	122.30	126.20	122.18	126.20	126.20	0.93%	988
Aug 20, 2026	124.64	126.06	123.36	125.04	125.04	-1.00%	1,505
Aug 19, 2026	123.78	127.34	123.78	126.30	126.30	2.17%	1,673
Aug 18, 2026	119.84	123.62	119.84	123.62	123.62	3.31%	1,001
Aug 17, 2026	118.90	120.12	118.74	119.66	119.66	0.64%	223
Aug 14, 2026	119.88	119.88	117.86	118.90	118.90	-0.02%	245
Aug 13, 2026	117.92	119.22	117.92	118.92	118.92	0.20%	353
Aug 12, 2026	117.70	118.68	117.18	118.68	118.68	1.82%	238
Aug 11, 2026	115.32	116.96	115.04	116.56	116.56	0.78%	3,768
Aug 10, 2026	114.76	115.66	114.76	115.66	115.66	-0.03%	34
Aug 7, 2026	113.58	115.72	112.54	115.70	115.70	2.70%	1,405
Aug 6, 2026	114.44	116.18	112.66	112.66	112.66	-0.14%	1,013
Aug 5, 2026	115.70	118.64	112.82	112.82	112.82	-0.51%	2,221
Aug 4, 2026	113.56	113.80	113.04	113.40	113.40	0.55%	1,133
Aug 3, 2026	112.78	114.40	112.54	112.78	112.78	-0.25%	1,295
Jul 31, 2026	113.12	113.12	112.84	113.06	113.06	0.61%	223
Jul 30, 2026	114.60	116.36	112.02	112.38	112.38	-4.70%	539
Jul 29, 2026	118.50	118.98	116.94	117.92	117.92	0.61%	365
Jul 28, 2026	116.26	119.10	116.26	117.20	117.20	0.96%	486
Jul 27, 2026	113.50	116.30	113.50	116.08	116.08	1.63%	140
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