ETR:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.90	21.94	21.54	21.72	21.52	-0.32%	38,346
May 12, 2026	21.12	21.79	21.06	21.79	21.59	2.06%	220,398
May 11, 2026	21.43	21.59	21.30	21.35	21.16	0.19%	35,916
May 8, 2026	21.41	21.47	21.25	21.31	21.12	-0.84%	31,632
May 7, 2026	21.71	21.78	21.47	21.49	21.30	-0.83%	52,629
May 6, 2026	21.66	21.85	21.61	21.67	21.47	0.79%	52,451
May 5, 2026	21.63	21.93	21.39	21.50	21.31	-1.19%	87,769
May 4, 2026	22.62	22.62	21.69	21.76	21.56	-2.60%	36,682
Apr 30, 2026	22.08	22.59	22.04	22.34	22.14	1.13%	177,856
Apr 29, 2026	23.16	23.18	21.40	22.09	21.89	-5.72%	494,461
Apr 28, 2026	22.88	23.49	22.88	23.43	23.22	0.69%	82,338
Apr 27, 2026	23.24	23.34	23.08	23.27	23.06	-0.26%	31,771
Apr 24, 2026	23.74	23.75	23.32	23.33	23.12	-2.67%	32,087
Apr 23, 2026	23.74	24.02	23.71	23.97	23.75	0.42%	25,707
Apr 22, 2026	24.04	24.10	23.87	23.87	23.65	-0.25%	25,182
Apr 21, 2026	24.14	24.45	23.80	23.93	23.71	-2.72%	31,001
Apr 20, 2026	24.60	24.75	24.50	24.60	24.38	-0.04%	21,282
Apr 17, 2026	24.31	24.61	24.27	24.61	24.39	1.03%	35,797
Apr 16, 2026	24.40	24.56	24.31	24.36	24.14	-0.53%	23,459
Apr 15, 2026	25.30	25.34	24.49	24.49	24.27	-2.59%	43,467
Apr 14, 2026	25.02	25.23	24.89	25.14	24.91	0.96%	49,737
Apr 13, 2026	24.80	25.04	24.79	24.90	24.68	-0.24%	34,078
Apr 10, 2026	24.89	25.21	24.86	24.96	24.73	0.44%	128,363
Apr 9, 2026	24.70	24.85	24.41	24.85	24.63	1.76%	33,590
Apr 8, 2026	24.57	24.62	24.18	24.42	24.20	1.96%	83,871
Apr 7, 2026	24.43	24.47	23.88	23.95	23.73	-2.44%	75,182
Apr 2, 2026	24.09	24.76	24.07	24.55	24.33	1.61%	245,012
Apr 1, 2026	24.22	24.32	23.92	24.16	23.94	2.03%	57,671
Mar 31, 2026	23.78	23.99	23.68	23.68	23.47	-0.21%	58,866
Mar 30, 2026	23.72	23.79	23.56	23.73	23.52	0.68%	197,464
Mar 27, 2026	23.62	23.76	23.42	23.57	23.36	-0.38%	174,812
Mar 26, 2026	23.66	23.93	23.58	23.66	23.45	-0.21%	94,049
Mar 25, 2026	23.14	23.71	23.08	23.71	23.50	3.95%	124,114
Mar 24, 2026	22.50	22.81	22.38	22.81	22.60	1.83%	65,668
Mar 23, 2026	22.31	22.68	22.02	22.40	22.20	-0.31%	147,512
Mar 20, 2026	22.78	22.78	22.42	22.47	22.27	-0.71%	98,870
Mar 19, 2026	22.73	22.86	22.51	22.63	22.43	-0.75%	93,352
Mar 18, 2026	23.30	23.31	22.54	22.80	22.59	-2.06%	51,461
Mar 17, 2026	23.42	23.50	23.19	23.28	23.07	-0.72%	82,219
Mar 16, 2026	23.77	23.77	23.45	23.45	23.24	-0.21%	52,782
Mar 13, 2026	23.59	23.85	23.49	23.50	23.29	-0.04%	32,404
Mar 12, 2026	23.71	23.83	23.37	23.51	23.30	-1.63%	64,263
Mar 11, 2026	23.79	24.05	23.75	23.90	23.68	0.34%	38,949
Mar 10, 2026	23.87	24.08	23.70	23.82	23.60	0.68%	33,817
Mar 9, 2026	23.07	23.69	23.02	23.66	23.45	0.55%	67,963
Mar 6, 2026	23.87	23.87	23.45	23.53	23.32	-1.34%	51,268
Mar 5, 2026	24.39	24.54	23.85	23.85	23.63	-1.81%	37,162
Mar 4, 2026	24.56	24.71	24.26	24.29	24.07	-0.25%	30,875
Mar 3, 2026	24.76	24.79	24.31	24.35	24.13	-2.33%	71,123
Mar 2, 2026	24.81	25.11	24.69	24.93	24.70	-0.44%	45,527