ETR:GTIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.50	38.88	38.35	38.88	38.88	1.08%	1,397
Sep 21, 2026	38.40	38.57	38.40	38.46	38.46	1.52%	235
Sep 18, 2026	38.55	38.55	37.89	37.89	37.89	-1.42%	1,051
Sep 17, 2026	38.39	38.70	38.39	38.43	38.43	0.50%	2,762
Sep 16, 2026	37.98	38.24	37.98	38.24	38.24	0.91%	1,422
Sep 15, 2026	37.95	38.04	37.88	37.90	37.90	-0.08%	262
Sep 14, 2026	38.06	38.06	37.92	37.93	37.93	-0.60%	701
Sep 11, 2026	37.99	38.16	37.86	38.16	38.16	0.82%	17,444
Sep 10, 2026	38.18	38.24	37.81	37.85	37.85	-1.65%	1,098
Sep 9, 2026	38.60	38.60	38.33	38.48	38.48	0.08%	1,373
Sep 8, 2026	38.66	38.84	38.45	38.45	38.45	-0.06%	992
Sep 7, 2026	38.73	38.73	38.48	38.48	38.48	-0.66%	13
Sep 4, 2026	38.84	38.92	38.73	38.73	38.73	0.21%	1,600
Sep 3, 2026	38.73	38.95	38.65	38.65	38.65	0.23%	2,608
Sep 2, 2026	38.48	38.68	38.32	38.56	38.56	-0.01%	583
Sep 1, 2026	38.90	38.98	38.50	38.57	38.57	-0.48%	2,153
Aug 31, 2026	39.05	39.05	38.75	38.75	38.75	-1.15%	3
Aug 28, 2026	39.28	39.28	39.03	39.20	39.20	0.03%	2,101
Aug 27, 2026	39.18	39.55	39.18	39.19	39.19	-0.03%	3,033
Aug 26, 2026	39.23	39.33	39.20	39.20	39.20	-0.05%	556
Aug 25, 2026	39.05	39.22	39.05	39.22	39.22	1.51%	1,816
Aug 24, 2026	39.24	39.24	38.64	38.64	38.64	-1.42%	4,925
Aug 21, 2026	38.82	39.34	38.82	39.19	39.19	0.49%	2,170
Aug 20, 2026	39.23	39.23	39.00	39.00	39.00	0.41%	617
Aug 19, 2026	38.16	39.11	38.16	38.84	38.84	1.32%	432
Aug 18, 2026	38.76	38.89	38.34	38.34	38.34	-1.78%	3,411
Aug 17, 2026	39.13	39.13	38.95	39.03	39.03	0.18%	381
Aug 14, 2026	39.13	39.13	38.96	38.96	38.96	-0.18%	7,366
Aug 13, 2026	39.16	39.68	39.03	39.03	39.03	0.24%	4,822
Aug 12, 2026	39.14	39.22	38.92	38.94	38.94	-0.27%	2,006
Aug 11, 2026	39.08	39.24	39.03	39.04	39.04	-0.18%	1,928
Aug 10, 2026	39.22	39.22	38.97	39.11	39.11	0.23%	8,450
Aug 7, 2026	38.54	39.15	38.54	39.02	39.02	1.09%	2,229
Aug 6, 2026	38.69	38.72	38.60	38.60	38.60	-0.01%	1,477
Aug 5, 2026	38.89	38.92	38.55	38.61	38.61	0.44%	2,575
Aug 4, 2026	38.14	38.44	38.09	38.44	38.44	1.28%	3,091
Aug 3, 2026	37.70	38.01	37.70	37.95	37.95	1.15%	4,344
Jul 31, 2026	37.54	37.62	37.45	37.52	37.52	1.19%	330
Jul 30, 2026	36.96	37.14	36.85	37.08	37.08	-0.16%	1,170
Jul 29, 2026	37.46	37.60	37.14	37.14	37.14	-0.44%	1,636
Jul 28, 2026	37.18	37.31	37.13	37.31	37.31	1.07%	1,633
Jul 27, 2026	37.45	37.45	36.91	36.91	36.91	-0.62%	3,535
Jul 24, 2026	37.06	37.15	36.97	37.14	37.14	1.45%	2,866
Jul 23, 2026	37.24	37.28	36.61	36.61	36.61	-2.27%	1,045
Jul 22, 2026	37.40	37.46	37.34	37.46	37.46	0.21%	863
Jul 21, 2026	37.43	37.44	37.29	37.38	37.38	0.01%	1,944
Jul 20, 2026	37.38	37.65	37.38	37.38	37.38	-0.01%	2,479
Jul 17, 2026	37.26	37.50	37.26	37.38	37.38	-1.45%	3,695
Jul 16, 2026	37.89	37.93	37.72	37.93	37.93	0.09%	2,415
Jul 15, 2026	37.87	38.03	37.77	37.90	37.90	-0.30%	1,103