ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.17	20.18	19.94	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
Jul 24, 2026	18.15	18.35	18.01	18.32	18.32	1.47%	24,039
Jul 23, 2026	18.29	18.36	17.91	18.05	18.05	-2.38%	56,471
Jul 22, 2026	18.23	18.80	18.20	18.49	18.49	0.52%	38,640
Jul 21, 2026	18.42	18.61	18.30	18.40	18.40	-0.94%	32,669
Jul 20, 2026	18.31	18.64	18.25	18.57	18.57	0.32%	34,190
Jul 17, 2026	18.84	18.84	18.45	18.51	18.51	-0.54%	43,135
Jul 16, 2026	17.90	18.61	17.90	18.61	18.61	3.02%	27,730
Jul 15, 2026	17.82	18.13	17.66	18.07	18.07	2.06%	59,102
Jul 14, 2026	17.90	17.90	17.62	17.70	17.70	-2.32%	51,175
Jul 13, 2026	17.97	18.50	17.87	18.12	18.12	1.26%	31,361
Jul 10, 2026	17.66	17.90	17.56	17.90	17.90	1.36%	25,957
Jul 9, 2026	17.62	17.70	17.30	17.66	17.66	-0.14%	36,969
Jul 8, 2026	18.12	18.12	17.62	17.68	17.68	-3.55%	30,908
Jul 7, 2026	17.96	18.57	17.96	18.33	18.33	3.65%	32,509
Jul 6, 2026	18.00	18.13	17.62	17.69	17.69	-1.20%	17,755
Jul 3, 2026	17.93	17.93	17.62	17.90	17.90	-0.11%	13,490
Jul 2, 2026	17.34	18.03	17.34	17.92	17.92	3.55%	29,172
Jul 1, 2026	17.61	17.61	17.10	17.31	17.31	-2.07%	32,548
Jun 30, 2026	18.06	18.13	17.67	17.67	17.67	-2.56%	77,122
Jun 29, 2026	18.27	18.58	18.06	18.14	18.14	-0.74%	57,280
Jun 26, 2026	18.17	18.36	18.08	18.27	18.27	0.44%	34,398
Jun 25, 2026	18.14	18.40	18.14	18.19	18.19	-0.76%	52,436
Jun 24, 2026	18.11	18.39	18.09	18.33	18.33	1.72%	18,444
Jun 23, 2026	17.48	18.13	17.48	18.02	18.02	2.18%	24,200
Jun 22, 2026	17.54	17.64	17.35	17.64	17.64	-0.51%	25,241
Jun 19, 2026	17.70	17.76	17.61	17.73	17.73	0.40%	8,908
Jun 18, 2026	17.49	17.66	17.28	17.66	17.66	1.29%	16,530
Jun 17, 2026	17.40	17.55	17.32	17.43	17.43	-0.06%	12,991
Jun 16, 2026	17.32	17.50	17.20	17.44	17.44	0.03%	16,165
Jun 15, 2026	17.89	17.89	17.44	17.44	17.44	-1.05%	17,960