ETR:GXHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.33	49.41	49.13	49.26	49.26	0.02%	294
Sep 21, 2026	49.30	49.30	49.15	49.25	49.25	0.20%	9
Sep 18, 2026	49.30	49.31	49.15	49.15	49.15	-0.12%	412
Sep 17, 2026	49.25	49.42	49.19	49.21	49.21	0.12%	75
Sep 16, 2026	48.98	49.20	48.98	49.15	49.15	0.44%	176
Sep 15, 2026	49.02	49.05	48.73	48.94	48.94	-0.02%	675
Sep 14, 2026	48.70	49.14	48.70	48.95	48.95	-0.44%	47
Sep 11, 2026	49.24	49.43	49.04	49.16	49.16	-0.16%	1,123
Sep 10, 2026	49.44	49.49	49.24	49.24	49.24	-0.33%	122
Sep 9, 2026	49.55	49.79	49.41	49.41	49.41	-0.33%	521
Sep 8, 2026	49.56	49.81	49.49	49.57	49.57	-0.04%	214
Sep 7, 2026	49.81	49.81	49.44	49.59	49.59	-0.10%	271
Sep 4, 2026	49.79	49.79	49.63	49.64	49.64	0.04%	69
Sep 3, 2026	49.60	49.77	49.48	49.62	49.62	-0.01%	556
Sep 2, 2026	49.58	49.69	49.58	49.63	49.63	-0.10%	101
Sep 1, 2026	49.78	49.78	49.43	49.68	49.68	-0.14%	301
Aug 31, 2026	49.80	49.80	49.66	49.75	49.75	0.16%	626
Aug 28, 2026	49.75	49.75	49.58	49.67	49.67	0.10%	14
Aug 27, 2026	50.85	50.85	50.60	50.74	49.62	-0.15%	548
Aug 26, 2026	50.70	50.82	50.70	50.82	49.69	-0.04%	-
Aug 25, 2026	50.64	50.91	50.58	50.84	49.71	0.03%	1,345
Aug 24, 2026	50.63	50.90	50.63	50.82	49.69	0.08%	76
Aug 21, 2026	50.82	50.94	50.78	50.78	49.66	-0.11%	8
Aug 20, 2026	50.68	50.89	50.68	50.84	49.71	-0.09%	36
Aug 19, 2026	50.84	50.92	50.84	50.88	49.75	0.08%	16
Aug 18, 2026	50.91	50.95	50.68	50.84	49.71	-0.02%	1,107
Aug 17, 2026	50.92	50.96	50.80	50.85	49.72	-0.31%	223
Aug 14, 2026	50.80	51.23	50.80	51.01	49.88	0.21%	925
Aug 13, 2026	50.72	51.11	50.70	50.90	49.77	0.09%	3,313
Aug 12, 2026	50.98	51.00	50.86	50.86	49.73	0.09%	5,036
Aug 11, 2026	51.19	51.19	50.75	50.81	49.68	-0.21%	298
Aug 10, 2026	50.97	51.03	50.80	50.92	49.79	0.13%	208
Aug 7, 2026	51.18	51.18	50.84	50.85	49.72	-0.04%	129
Aug 6, 2026	50.89	50.95	50.81	50.87	49.74	0.04%	118
Aug 5, 2026	50.90	50.94	50.77	50.85	49.72	0.07%	189
Aug 4, 2026	50.89	50.89	50.70	50.81	49.68	0.22%	153
Aug 3, 2026	50.69	50.77	50.69	50.70	49.57	-0.07%	99
Jul 31, 2026	50.72	50.74	50.68	50.74	49.61	0.21%	15
Jul 30, 2026	50.64	50.65	50.45	50.63	49.50	0.15%	275
Jul 29, 2026	50.76	50.76	50.55	50.55	49.43	-	615
Jul 28, 2026	50.74	50.74	50.48	50.55	49.42	-0.10%	835
Jul 27, 2026	51.04	51.04	50.47	50.60	49.47	0.19%	64
Jul 24, 2026	50.61	50.61	50.45	50.50	49.38	-0.06%	169
Jul 23, 2026	50.64	50.80	50.42	50.53	49.41	-0.38%	1,780
Jul 22, 2026	50.89	50.89	50.57	50.72	49.60	-0.17%	567
Jul 21, 2026	50.69	51.15	50.69	50.81	49.68	0.20%	195
Jul 20, 2026	50.67	50.75	50.67	50.71	49.58	-0.20%	2
Jul 17, 2026	50.76	50.81	50.72	50.81	49.68	-0.03%	215
Jul 16, 2026	50.89	50.89	50.75	50.83	49.70	-0.28%	191
Jul 15, 2026	50.83	50.97	50.82	50.97	49.84	0.33%	2