ETR:GXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	23.82	24.00	23.82	24.00	24.00	1.18%	13
May 22, 2026	23.86	23.86	23.72	23.72	23.72	-0.92%	13
May 21, 2026	23.80	23.94	23.80	23.94	23.94	2.48%	13
May 20, 2026	22.84	23.36	22.84	23.36	23.36	1.39%	745
May 19, 2026	22.86	23.04	22.86	23.04	23.04	0.70%	13
May 18, 2026	23.08	23.08	22.88	22.88	22.88	-2.14%	1,096
May 15, 2026	23.48	23.48	23.38	23.38	23.38	-1.52%	13
May 14, 2026	23.72	23.74	23.72	23.74	23.74	-1.66%	13
May 13, 2026	23.66	24.14	23.66	24.14	24.14	2.37%	2,030
May 11, 2026	23.58	23.58	23.58	23.58	23.58	-1.83%	13
May 7, 2026	24.62	24.64	23.86	24.02	24.02	-2.28%	2,385
May 6, 2026	24.58	24.58	24.58	24.58	24.58	1.32%	1,096
May 5, 2026	24.24	24.26	24.24	24.26	24.26	1.93%	13
May 4, 2026	23.80	23.80	23.80	23.80	23.80	-1.33%	13
Apr 30, 2026	24.00	24.12	24.00	24.12	24.12	0.42%	15
Apr 29, 2026	24.18	24.18	23.82	24.02	24.02	-1.07%	250
Apr 28, 2026	24.32	24.34	24.28	24.28	24.28	-0.25%	142
Apr 27, 2026	24.22	24.34	24.22	24.34	24.34	-0.16%	271
Apr 24, 2026	24.66	24.76	24.30	24.38	24.38	-1.30%	675
Apr 23, 2026	24.90	24.90	24.70	24.70	24.70	-0.56%	634
Apr 22, 2026	24.86	24.88	24.84	24.84	24.84	0.57%	342
Apr 21, 2026	24.70	24.70	24.70	24.70	24.70	-0.80%	-
Apr 20, 2026	24.90	24.90	24.90	24.90	24.90	0.65%	983
Apr 17, 2026	24.74	24.74	24.74	24.74	24.74	1.14%	-
Apr 16, 2026	24.66	24.66	24.46	24.46	24.46	-0.41%	392
Apr 15, 2026	24.74	24.74	24.56	24.56	24.56	2.42%	50
Apr 13, 2026	23.98	23.98	23.98	23.98	23.98	-1.64%	-
Apr 10, 2026	24.58	24.60	24.38	24.38	24.38	0.25%	582
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