ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.76	18.91	18.76	18.86	-	0.56%	19,544
Oct 1, 2026	18.83	18.94	18.73	18.76	18.76	-1.21%	33,085
Sep 30, 2026	19.00	19.15	18.93	18.99	18.99	1.31%	61,281
Sep 29, 2026	18.87	18.87	18.62	18.74	18.74	-0.79%	34,392
Sep 28, 2026	19.25	19.34	18.89	18.89	18.89	-0.89%	37,639
Sep 25, 2026	19.08	19.15	19.04	19.06	19.06	-0.10%	16,798
Sep 24, 2026	19.06	19.20	18.96	19.08	19.08	1.17%	29,283
Sep 23, 2026	18.87	19.11	18.85	18.86	18.86	-1.36%	28,049
Sep 22, 2026	18.94	19.25	18.94	19.12	19.12	1.78%	18,852
Sep 21, 2026	18.64	18.79	18.56	18.79	18.79	0.27%	16,000
Sep 18, 2026	18.77	18.91	18.70	18.74	18.74	-0.72%	16,021
Sep 17, 2026	19.01	19.16	18.75	18.87	18.87	-0.05%	15,295
Sep 16, 2026	18.73	19.01	18.58	18.88	18.88	0.32%	23,837
Sep 15, 2026	19.04	19.04	18.80	18.82	18.82	-1.83%	20,763
Sep 14, 2026	18.88	19.42	18.88	19.17	19.17	2.65%	47,540
Sep 11, 2026	18.66	18.85	18.52	18.68	18.68	0.35%	89,573
Sep 10, 2026	18.42	18.62	18.39	18.61	18.61	-	16,760
Sep 9, 2026	18.57	18.80	18.55	18.61	18.61	-1.19%	16,796
Sep 8, 2026	19.02	19.11	18.84	18.84	18.84	-0.50%	50,548
Sep 7, 2026	19.00	19.06	18.90	18.93	18.93	-2.30%	18,692
Sep 4, 2026	19.49	19.54	19.38	19.38	19.38	-0.41%	15,232
Sep 3, 2026	19.63	19.64	19.30	19.46	19.46	-1.59%	42,155
Sep 2, 2026	19.45	19.77	19.38	19.77	19.77	1.31%	21,537
Sep 1, 2026	19.95	19.95	19.40	19.52	19.52	-1.79%	14,166
Aug 31, 2026	19.81	20.00	19.80	19.87	19.87	-0.25%	20,728
Aug 28, 2026	20.09	20.18	19.86	19.92	19.92	-0.03%	26,605
Aug 27, 2026	20.12	20.14	19.76	19.93	19.93	-1.51%	37,224
Aug 26, 2026	20.21	20.53	20.21	20.23	20.23	-0.10%	27,066
Aug 25, 2026	20.61	20.62	20.18	20.25	20.25	-2.32%	33,993
Aug 24, 2026	20.30	20.77	20.20	20.73	20.73	3.34%	61,960
Aug 21, 2026	20.17	20.18	19.94	20.06	20.06	-0.30%	38,071
Aug 20, 2026	19.86	20.12	19.84	20.12	20.12	2.34%	44,901
Aug 19, 2026	19.66	19.71	19.38	19.66	19.66	-0.23%	39,864
Aug 18, 2026	19.86	19.90	19.68	19.71	19.71	-1.05%	24,568
Aug 17, 2026	20.40	20.41	19.91	19.92	19.92	-3.65%	20,039
Aug 14, 2026	20.58	20.72	20.43	20.67	20.67	0.68%	15,580
Aug 13, 2026	20.45	20.66	20.35	20.53	20.53	1.28%	40,034
Aug 12, 2026	20.48	20.54	20.18	20.27	20.27	-1.84%	50,677
Aug 11, 2026	21.02	21.02	20.54	20.65	20.65	-1.53%	85,243
Aug 10, 2026	20.80	21.11	20.66	20.97	20.97	0.38%	114,223
Aug 7, 2026	20.21	21.29	20.21	20.89	20.89	3.42%	159,063
Aug 6, 2026	19.44	21.11	19.08	20.20	20.20	5.43%	478,346
Aug 5, 2026	19.13	19.30	18.92	19.16	19.16	0.52%	54,291
Aug 4, 2026	19.10	19.20	18.90	19.06	19.06	-1.37%	54,308
Aug 3, 2026	19.12	19.55	19.08	19.33	19.33	0.83%	31,293
Jul 31, 2026	19.16	19.26	19.02	19.17	19.17	-0.10%	35,128
Jul 30, 2026	19.45	19.52	19.14	19.19	19.19	-1.24%	79,199
Jul 29, 2026	19.25	19.43	18.99	19.43	19.43	-0.61%	63,119
Jul 28, 2026	19.15	19.66	18.90	19.55	19.55	4.69%	122,002
Jul 27, 2026	18.45	18.78	18.29	18.67	18.67	1.94%	54,659