ETR:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	113.70	114.00	113.58	114.00	-	1.48%	305
Apr 15, 2026	111.58	112.50	111.44	112.34	112.34	1.06%	6,772
Apr 14, 2026	110.52	111.16	110.52	111.16	111.16	1.57%	4,879
Apr 13, 2026	107.52	109.44	107.32	109.44	109.44	1.09%	4,755
Apr 10, 2026	109.02	109.36	107.88	108.26	108.26	-0.09%	4,222
Apr 9, 2026	109.96	110.04	108.12	108.36	108.36	-1.65%	4,565
Apr 8, 2026	110.34	111.22	109.88	110.18	110.18	4.18%	5,728
Apr 7, 2026	106.12	107.04	105.14	105.76	105.76	-0.34%	10,390
Apr 2, 2026	103.98	106.14	103.46	106.12	106.12	0.25%	17,990
Apr 1, 2026	105.34	105.86	104.54	105.86	105.86	3.46%	15,520
Mar 31, 2026	101.78	102.76	101.58	102.32	102.32	-0.23%	23,419
Mar 30, 2026	102.08	103.06	102.02	102.56	102.56	0.25%	3,953
Mar 27, 2026	104.66	104.66	101.76	102.30	102.30	-2.79%	8,597
Mar 26, 2026	106.06	106.34	105.24	105.24	105.24	-1.37%	4,861
Mar 25, 2026	106.74	107.20	106.12	106.70	106.70	0.93%	6,245
Mar 24, 2026	106.96	107.06	104.96	105.72	105.72	-0.92%	5,343
Mar 23, 2026	104.62	108.22	104.42	106.70	106.70	0.40%	12,779
Mar 20, 2026	108.12	108.26	106.28	106.28	106.28	-1.45%	6,900
Mar 19, 2026	108.46	108.52	107.26	107.84	107.84	-1.17%	5,574
Mar 18, 2026	110.04	110.16	108.92	109.12	109.12	0.11%	3,577
Mar 17, 2026	108.14	109.58	107.80	109.00	109.00	0.20%	7,643
Mar 16, 2026	108.88	109.06	108.10	108.78	108.78	0.46%	10,778
Mar 13, 2026	108.12	109.52	107.80	108.28	108.28	-0.61%	2,922
Mar 12, 2026	109.38	109.58	108.56	108.94	108.94	-0.62%	3,919
Mar 11, 2026	109.52	110.10	109.14	109.62	109.62	-0.16%	4,220
Mar 10, 2026	109.58	109.88	108.60	109.80	109.80	1.59%	12,344
Mar 9, 2026	106.18	108.08	105.98	108.08	108.08	-0.50%	13,095
Mar 6, 2026	109.80	109.88	107.68	108.62	108.62	-0.82%	12,353
Mar 5, 2026	108.96	110.18	108.48	109.52	109.52	0.68%	8,346
Mar 4, 2026	106.92	108.92	106.92	108.78	108.78	1.57%	25,666
Mar 3, 2026	106.70	107.10	105.68	107.10	107.10	-0.58%	15,432
Mar 2, 2026	105.88	107.72	105.60	107.72	107.72	0.60%	19,034
Feb 27, 2026	107.90	108.02	106.32	107.08	107.08	-0.85%	9,820
Feb 26, 2026	108.54	108.90	107.36	108.00	108.00	-0.30%	9,653
Feb 25, 2026	107.16	108.72	107.14	108.32	108.32	1.29%	47,025
Feb 24, 2026	105.98	107.58	105.48	106.94	106.94	1.06%	20,802
Feb 23, 2026	107.18	107.90	105.52	105.82	105.82	-3.33%	10,183
Feb 20, 2026	108.92	110.00	107.82	109.46	109.46	0.88%	13,208
Feb 19, 2026	109.02	109.18	108.30	108.50	108.50	-0.57%	12,784
Feb 18, 2026	107.64	109.12	107.44	109.12	109.12	1.49%	6,935
Feb 17, 2026	107.64	107.86	106.44	107.52	107.52	-0.15%	15,453
Feb 16, 2026	108.34	108.54	107.60	107.68	107.68	-0.43%	14,157
Feb 13, 2026	107.20	108.36	106.64	108.14	108.14	1.03%	45,833
Feb 12, 2026	109.38	109.56	107.00	107.04	107.04	-1.55%	3,954
Feb 11, 2026	109.98	111.48	108.44	108.72	108.72	-1.20%	13,314
Feb 10, 2026	109.26	110.24	109.06	110.04	110.04	0.81%	9,553
Feb 9, 2026	107.90	109.16	106.98	109.16	109.16	1.60%	17,094
Feb 6, 2026	105.02	107.44	105.02	107.44	107.44	1.03%	12,759
Feb 5, 2026	107.38	107.76	104.94	106.34	106.34	-0.64%	17,976
Feb 4, 2026	108.52	108.58	106.66	107.02	107.02	-1.47%	22,713