ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	20.73	20.84	20.58	20.84	20.84	0.34%	19,076
Oct 21, 2026	20.76	20.91	20.69	20.77	20.77	-0.67%	27,835
Oct 20, 2026	20.97	21.15	20.85	20.91	20.91	-	42,683
Oct 19, 2026	21.11	21.15	20.82	20.91	20.91	-1.41%	60,396
Oct 16, 2026	20.66	21.23	20.66	21.21	21.21	2.07%	68,982
Oct 15, 2026	20.45	20.85	20.37	20.78	20.78	2.62%	60,241
Oct 14, 2026	20.19	20.65	20.19	20.52	20.25	1.18%	47,225
Oct 13, 2026	20.24	20.40	19.90	20.28	20.01	2.53%	69,383
Oct 12, 2026	19.36	19.78	19.33	19.78	19.52	2.22%	34,774
Oct 9, 2026	19.40	19.50	19.27	19.35	19.10	1.15%	34,387
Oct 8, 2026	18.82	19.22	18.82	19.13	18.88	0.60%	21,025
Oct 7, 2026	18.73	19.15	18.73	19.02	18.77	0.66%	62,984
Oct 6, 2026	18.75	18.91	18.68	18.89	18.64	1.67%	33,529
Oct 5, 2026	18.87	18.97	18.58	18.58	18.34	-1.12%	74,601
Oct 2, 2026	18.76	18.97	18.76	18.79	18.54	0.19%	31,936
Oct 1, 2026	18.83	18.94	18.73	18.76	18.51	-1.21%	33,085
Sep 30, 2026	19.00	19.15	18.93	18.99	18.74	1.31%	61,281
Sep 29, 2026	18.87	18.87	18.62	18.74	18.49	-0.79%	34,392
Sep 28, 2026	19.25	19.34	18.89	18.89	18.64	-0.89%	37,639
Sep 25, 2026	19.08	19.15	19.04	19.06	18.81	-0.10%	16,798
Sep 24, 2026	19.06	19.20	18.96	19.08	18.83	1.17%	29,283
Sep 23, 2026	18.87	19.11	18.85	18.86	18.61	-1.36%	28,049
Sep 22, 2026	18.94	19.25	18.94	19.12	18.87	1.78%	18,852
Sep 21, 2026	18.64	18.79	18.56	18.79	18.54	0.27%	16,000
Sep 18, 2026	18.77	18.91	18.70	18.74	18.49	-0.72%	16,021
Sep 17, 2026	19.01	19.16	18.75	18.87	18.62	-0.05%	15,295
Sep 16, 2026	18.73	19.01	18.58	18.88	18.63	0.32%	23,837
Sep 15, 2026	19.04	19.04	18.80	18.82	18.57	-1.83%	20,763
Sep 14, 2026	18.88	19.42	18.88	19.17	18.92	2.65%	47,540
Sep 11, 2026	18.66	18.85	18.52	18.68	18.43	0.35%	89,573
Sep 10, 2026	18.42	18.62	18.39	18.61	18.37	-	16,760
Sep 9, 2026	18.57	18.80	18.55	18.61	18.37	-1.19%	16,796
Sep 8, 2026	19.02	19.11	18.84	18.84	18.59	-0.50%	50,548
Sep 7, 2026	19.00	19.06	18.90	18.93	18.68	-2.30%	18,692
Sep 4, 2026	19.49	19.54	19.38	19.38	19.12	-0.41%	15,232
Sep 3, 2026	19.63	19.64	19.30	19.46	19.20	-1.59%	42,155
Sep 2, 2026	19.45	19.77	19.38	19.77	19.51	1.31%	21,537
Sep 1, 2026	19.95	19.95	19.40	19.52	19.26	-1.79%	14,166
Aug 31, 2026	19.81	20.00	19.80	19.87	19.61	-0.25%	20,728
Aug 28, 2026	20.09	20.18	19.86	19.92	19.66	-0.03%	26,605
Aug 27, 2026	20.12	20.14	19.76	19.93	19.66	-1.51%	37,224
Aug 26, 2026	20.21	20.53	20.21	20.23	19.96	-0.10%	27,066
Aug 25, 2026	20.61	20.62	20.18	20.25	19.98	-2.32%	33,993
Aug 24, 2026	20.30	20.77	20.20	20.73	20.46	3.34%	61,960
Aug 21, 2026	20.17	20.18	19.94	20.06	19.80	-0.30%	38,071
Aug 20, 2026	19.86	20.12	19.84	20.12	19.86	2.34%	44,901
Aug 19, 2026	19.66	19.71	19.38	19.66	19.40	-0.23%	39,864
Aug 18, 2026	19.86	19.90	19.68	19.71	19.45	-1.05%	24,568
Aug 17, 2026	20.40	20.41	19.91	19.92	19.65	-3.65%	20,039
Aug 14, 2026	20.58	20.72	20.43	20.67	20.40	0.68%	15,580