ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	22.53	22.57	22.23	22.42	22.42	-0.93%	38,661
Nov 10, 2026	22.60	22.90	22.51	22.63	22.63	0.62%	63,199
Nov 9, 2026	22.34	22.65	22.32	22.49	22.49	-0.27%	56,295
Nov 6, 2026	22.11	22.62	21.87	22.55	22.55	0.45%	42,814
Nov 5, 2026	22.71	22.80	22.18	22.45	22.45	3.27%	209,771
Nov 4, 2026	20.89	21.81	20.89	21.74	21.74	2.94%	44,626
Nov 3, 2026	21.65	21.68	21.08	21.12	21.12	-2.18%	35,466
Nov 2, 2026	21.11	21.59	21.10	21.59	21.59	2.66%	44,918
Oct 30, 2026	20.79	21.03	20.71	21.03	21.03	3.29%	24,137
Oct 29, 2026	20.54	20.69	20.29	20.36	20.36	-1.93%	22,203
Oct 28, 2026	20.65	20.88	20.64	20.76	20.76	-0.81%	28,624
Oct 27, 2026	21.08	21.08	20.85	20.93	20.93	-1.09%	31,938
Oct 26, 2026	21.14	21.30	21.11	21.16	21.16	-0.89%	28,068
Oct 23, 2026	21.39	21.62	21.26	21.35	21.35	-	96,714
Oct 22, 2026	20.73	21.44	20.58	21.35	21.35	2.79%	71,705
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