ETR:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	115.44	115.44	111.42	111.42	110.69	-2.13%	703
May 14, 2026	113.84	115.02	113.16	113.84	113.09	0.11%	391
May 13, 2026	115.08	115.08	113.06	113.72	112.97	-1.68%	1,541
May 12, 2026	113.60	116.14	113.14	115.66	114.90	1.55%	1,169
May 11, 2026	111.68	113.92	111.40	113.90	113.15	2.63%	664
May 8, 2026	113.54	113.78	110.12	110.98	110.25	-3.23%	3,450
May 7, 2026	116.40	116.44	114.68	114.68	113.93	-	411
May 6, 2026	112.88	114.94	112.52	114.68	113.93	0.95%	848
May 5, 2026	113.74	114.30	112.96	113.60	112.85	0.51%	450
May 4, 2026	112.78	113.36	111.48	113.02	112.28	0.59%	497
Apr 30, 2026	110.26	112.54	109.96	112.36	111.62	1.70%	554
Apr 29, 2026	110.80	110.80	109.48	110.48	109.75	-0.29%	228
Apr 28, 2026	109.36	110.98	109.36	110.80	110.07	1.43%	1,534
Apr 27, 2026	110.70	111.18	109.24	109.24	108.52	-2.03%	700
Apr 24, 2026	114.00	114.00	110.62	111.50	110.77	-1.93%	195
Apr 23, 2026	112.78	114.70	112.78	113.70	112.95	0.85%	616