ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.05	16.15	15.90	16.15	16.15	-	38,033
Mar 26, 2026	16.00	16.30	15.85	16.15	16.15	1.25%	95,232
Mar 25, 2026	16.10	16.10	15.80	15.95	15.95	1.27%	78,331
Mar 24, 2026	15.95	15.95	15.65	15.75	15.75	-1.56%	100,033
Mar 23, 2026	15.85	16.15	15.65	16.00	16.00	-0.93%	82,261
Mar 20, 2026	16.25	16.30	16.00	16.15	16.15	-0.92%	62,550
Mar 19, 2026	16.25	16.40	16.15	16.30	16.30	-1.51%	93,541
Mar 18, 2026	16.80	16.90	16.45	16.55	16.55	-1.78%	46,380
Mar 17, 2026	16.80	16.90	16.70	16.85	16.85	0.30%	50,211
Mar 16, 2026	17.05	17.10	16.75	16.80	16.80	-0.88%	23,336
Mar 13, 2026	16.65	17.00	16.50	16.95	16.95	1.50%	32,672
Mar 12, 2026	17.10	17.15	16.50	16.70	16.70	-3.19%	226,674
Mar 11, 2026	17.65	17.65	17.25	17.25	17.25	-1.99%	31,853
Mar 10, 2026	17.70	17.70	17.30	17.60	17.60	-	65,549
Mar 9, 2026	17.30	17.60	17.30	17.60	17.60	-0.56%	97,854
Mar 6, 2026	17.75	17.95	17.60	17.70	17.70	-0.28%	59,395
Mar 5, 2026	17.80	17.85	17.50	17.75	17.75	1.14%	95,311
Mar 4, 2026	18.05	18.30	17.45	17.55	17.55	-2.77%	213,189
Mar 3, 2026	18.15	18.15	17.75	18.05	18.05	-2.17%	332,548
Mar 2, 2026	18.70	18.90	18.30	18.45	18.45	-2.64%	260,420
Feb 27, 2026	18.15	18.95	18.00	18.95	18.95	4.12%	237,141
Feb 26, 2026	18.55	18.60	18.20	18.20	18.20	-3.19%	283,500
Feb 25, 2026	20.10	20.80	18.20	18.80	18.80	-12.96%	655,068
Feb 24, 2026	21.40	21.90	21.30	21.60	21.60	1.89%	29,659
Feb 23, 2026	21.20	21.40	21.00	21.20	21.20	-0.47%	20,783
Feb 20, 2026	20.70	21.30	20.70	21.30	21.30	4.93%	46,639
Feb 19, 2026	20.20	20.60	20.00	20.30	20.30	-	41,942
Feb 18, 2026	20.40	20.40	20.00	20.30	20.30	-1.46%	48,279
Feb 17, 2026	20.70	20.80	20.50	20.60	20.60	-0.48%	19,075
Feb 16, 2026	20.90	21.00	20.70	20.70	20.70	-0.96%	19,528
Feb 13, 2026	20.90	21.20	20.80	20.90	20.90	-0.95%	9,665
Feb 12, 2026	21.30	21.40	21.00	21.10	21.10	0.48%	25,082
Feb 11, 2026	20.90	21.30	20.80	21.00	21.00	0.96%	46,008
Feb 10, 2026	20.50	20.90	20.40	20.80	20.80	2.97%	34,348
Feb 9, 2026	20.50	20.50	20.10	20.20	20.20	-0.49%	23,066
Feb 6, 2026	20.30	20.50	20.00	20.30	20.30	-0.49%	17,468
Feb 5, 2026	20.70	20.70	20.30	20.40	20.40	-0.49%	37,199
Feb 4, 2026	19.70	20.60	19.70	20.50	20.50	4.33%	51,181
Feb 3, 2026	19.40	19.75	19.25	19.65	19.65	1.81%	37,522
Feb 2, 2026	19.60	19.60	19.30	19.30	19.30	-0.26%	42,015
Jan 30, 2026	19.10	19.50	19.10	19.35	19.35	2.38%	23,529
Jan 29, 2026	19.25	19.50	18.80	18.90	18.90	1.07%	54,448
Jan 28, 2026	18.50	19.00	18.50	18.70	18.70	0.54%	98,460
Jan 27, 2026	19.00	19.00	18.45	18.60	18.60	-2.87%	79,394
Jan 26, 2026	19.35	19.40	19.05	19.15	19.15	-1.03%	119,743
Jan 23, 2026	19.30	19.50	19.20	19.35	19.35	-1.02%	28,206
Jan 22, 2026	19.35	19.70	19.20	19.55	19.55	1.82%	104,536
Jan 21, 2026	19.00	19.45	19.00	19.20	19.20	2.95%	93,257
Jan 20, 2026	18.70	18.85	18.50	18.65	18.65	-1.06%	84,887
Jan 19, 2026	18.70	18.90	18.60	18.85	18.85	-1.57%	76,316