ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	152.42	153.80	151.78	152.10	152.10	0.94%	798
Nov 2, 2026	151.40	153.60	149.12	150.68	150.68	-2.36%	3,353
Oct 30, 2026	150.80	156.38	150.80	154.32	154.32	6.66%	4,609
Oct 29, 2026	144.84	147.88	144.40	144.68	144.68	0.98%	1,985
Oct 28, 2026	142.18	144.10	141.76	143.28	143.28	1.17%	765
Oct 27, 2026	141.72	142.00	140.46	141.62	141.62	-0.11%	490
Oct 26, 2026	139.26	142.24	139.26	141.78	141.78	1.26%	212
Oct 23, 2026	139.76	140.22	139.38	140.02	140.02	0.78%	93
Oct 22, 2026	136.72	139.60	136.46	138.94	138.94	1.65%	714
Oct 21, 2026	136.96	139.32	136.64	136.68	136.68	-1.85%	294
Oct 20, 2026	137.02	139.26	137.02	139.26	139.26	1.29%	2,071
Oct 19, 2026	139.88	140.00	137.44	137.48	137.48	-0.98%	6,182
Oct 16, 2026	139.76	141.36	138.84	138.84	138.84	-2.29%	1,403
Oct 15, 2026	138.56	142.80	138.06	142.10	142.10	4.24%	1,759
Oct 14, 2026	131.86	136.48	131.78	136.32	136.32	2.57%	331
Oct 13, 2026	134.70	135.28	132.62	132.90	132.90	-1.19%	410
Oct 12, 2026	134.84	135.84	134.34	134.50	134.50	0.64%	1,082
Oct 9, 2026	131.64	133.64	130.76	133.64	133.64	3.18%	3,007
Oct 8, 2026	130.66	131.20	129.52	129.52	129.52	-2.19%	381
Oct 7, 2026	129.00	132.42	128.32	132.42	132.42	3.15%	607
Oct 6, 2026	129.22	129.98	127.28	128.38	128.38	0.12%	961
Oct 5, 2026	128.66	128.86	127.78	128.22	128.22	-0.37%	120
Oct 2, 2026	131.24	132.16	128.70	128.70	128.70	-2.25%	1,259
Oct 1, 2026	132.26	136.24	131.00	131.66	131.66	-0.57%	3,460
Sep 30, 2026	132.56	133.86	132.42	132.42	132.42	0.70%	308
Sep 29, 2026	133.76	134.60	131.50	131.50	131.50	-1.22%	293
Sep 28, 2026	132.00	133.32	131.22	133.12	133.12	1.79%	712
Sep 25, 2026	131.24	131.38	129.94	130.78	130.78	-1.58%	295
Sep 24, 2026	132.64	133.74	132.24	132.88	132.88	-0.02%	68
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