ETR:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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