ETR:GXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	24.32	24.32	24.32	24.32	24.32	-0.98%	-
Apr 8, 2026	24.68	24.68	24.56	24.56	24.56	-0.32%	31
Apr 7, 2026	25.36	25.36	24.56	24.64	24.64	-3.98%	1,553
Apr 2, 2026	25.46	25.66	25.40	25.66	25.66	-0.93%	4,329
Apr 1, 2026	25.98	25.98	25.74	25.90	25.90	-0.84%	1,692
Mar 31, 2026	25.46	26.12	25.28	26.12	26.12	2.75%	1,896
Mar 30, 2026	25.38	25.42	25.24	25.42	25.42	-	1,667
Mar 27, 2026	26.06	26.06	25.40	25.42	25.42	-3.71%	2,765
Mar 26, 2026	26.36	26.40	26.08	26.40	26.40	-0.38%	3,157
Mar 25, 2026	26.36	26.70	26.36	26.50	26.50	-3.28%	3,556
Mar 24, 2026	27.82	27.82	27.18	27.40	27.40	-0.58%	2,638
Mar 23, 2026	27.58	27.58	27.56	27.56	27.56	-0.58%	931
Mar 20, 2026	27.96	27.96	27.72	27.72	27.72	-1.21%	996
Mar 19, 2026	27.90	28.28	27.90	28.06	28.06	-2.37%	1,924
Mar 17, 2026	28.74	28.74	28.74	28.74	28.74	0.91%	-
Mar 16, 2026	28.22	28.48	28.22	28.48	28.48	2.89%	1,095
Mar 13, 2026	28.04	28.16	27.68	27.68	27.68	-0.36%	1,306
Mar 12, 2026	27.84	27.98	27.62	27.78	27.78	-0.86%	2,774
Mar 11, 2026	28.26	28.38	27.88	28.02	28.02	-2.78%	577
Mar 10, 2026	28.56	28.94	28.56	28.82	28.82	2.05%	2,515
Mar 9, 2026	27.80	28.42	27.80	28.24	28.24	0.07%	1,759
Mar 6, 2026	28.52	28.52	28.22	28.22	28.22	-2.35%	1,192
Mar 5, 2026	28.94	29.02	28.86	28.90	28.90	1.12%	600
Mar 4, 2026	28.34	28.58	28.30	28.58	28.58	0.49%	267
Mar 3, 2026	28.38	28.44	28.14	28.44	28.44	-1.59%	942
Mar 2, 2026	29.02	29.02	28.90	28.90	28.90	1.33%	86
Feb 27, 2026	28.42	28.52	28.28	28.52	28.52	-1.79%	652
Feb 25, 2026	29.38	29.40	29.04	29.04	29.04	-2.22%	477
Feb 24, 2026	29.08	30.02	29.08	29.70	29.70	3.85%	3,940
Feb 23, 2026	28.28	28.72	28.28	28.60	28.60	-0.14%	2,002
Feb 20, 2026	28.64	28.68	28.46	28.64	28.64	-0.49%	1,419
Feb 19, 2026	28.86	28.86	28.78	28.78	28.78	-0.76%	587
Feb 18, 2026	28.92	29.16	28.86	29.00	29.00	1.97%	5,031
Feb 17, 2026	27.90	28.58	27.90	28.44	28.44	-0.42%	1,676
Feb 13, 2026	28.34	28.60	28.34	28.56	28.56	0.78%	2,135
Feb 12, 2026	28.58	28.68	28.34	28.34	28.34	-1.05%	1,109
Feb 11, 2026	28.26	28.64	28.26	28.64	28.64	0.70%	842
Feb 10, 2026	28.44	28.44	28.44	28.44	28.44	0.99%	503
Feb 9, 2026	27.86	28.16	27.86	28.16	28.16	0.14%	516
Feb 6, 2026	28.36	28.36	28.12	28.12	28.12	-1.68%	250
Feb 5, 2026	28.94	28.94	28.60	28.60	28.60	-1.72%	586
Feb 4, 2026	29.34	29.36	28.98	29.10	29.10	-0.07%	2,083
Feb 3, 2026	28.94	29.20	28.94	29.12	29.12	0.90%	2,492
Feb 2, 2026	28.20	28.86	28.20	28.86	28.86	1.12%	1,426
Jan 30, 2026	28.36	28.72	28.36	28.54	28.54	0.28%	1,151
Jan 29, 2026	28.54	28.54	28.44	28.46	28.46	-0.56%	913
Jan 28, 2026	28.96	28.96	28.62	28.62	28.62	-1.45%	13
Jan 27, 2026	29.20	29.26	29.00	29.04	29.04	0.55%	762
Jan 26, 2026	28.98	28.98	28.82	28.88	28.88	-1.70%	296
Jan 23, 2026	29.34	29.52	29.34	29.38	29.38	0.62%	583