Gettop Acoustic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.98	44.80	39.81	40.52	40.52	-4.75%	72,693,110
May 28, 2026	38.50	42.77	38.11	42.57	42.54	9.49%	66,190,450
May 27, 2026	36.31	39.50	36.00	38.88	38.85	5.17%	54,787,710
May 26, 2026	35.40	38.30	34.91	36.97	36.94	3.07%	52,664,800
May 25, 2026	35.10	36.49	34.58	35.87	35.84	2.19%	36,530,600
May 22, 2026	35.33	35.64	34.10	35.10	35.08	2.06%	44,627,140
May 21, 2026	33.46	36.32	32.91	34.39	34.37	4.15%	41,100,660
May 20, 2026	33.00	33.90	32.48	33.02	33.00	-0.69%	24,472,450
May 19, 2026	35.00	35.17	32.85	33.25	33.23	-5.46%	45,275,610
May 18, 2026	36.79	37.56	34.50	35.17	35.15	-5.99%	54,430,860
May 15, 2026	36.52	38.51	36.20	37.41	37.38	1.27%	48,114,400
May 14, 2026	36.50	38.00	35.93	36.94	36.91	0.71%	52,348,850
May 13, 2026	34.51	37.95	33.42	36.68	36.65	5.19%	66,871,400
May 12, 2026	37.85	38.44	34.59	34.87	34.85	-4.12%	66,886,170
May 11, 2026	41.00	41.11	35.45	36.37	36.34	-7.67%	102,762,800
May 8, 2026	37.41	39.39	37.10	39.39	39.36	10.00%	43,830,270
May 7, 2026	32.53	35.81	32.40	35.81	35.78	10.02%	26,187,400
May 6, 2026	31.65	33.27	31.31	32.55	32.53	3.27%	49,773,420
Apr 30, 2026	30.71	32.19	29.80	31.52	31.50	2.67%	65,017,230
Apr 29, 2026	28.58	30.70	27.04	30.70	30.68	10.00%	91,322,300
Apr 28, 2026	25.80	28.26	25.70	27.91	27.89	7.76%	60,796,140
Apr 27, 2026	25.10	26.50	24.55	25.90	25.88	2.98%	41,292,000
Apr 24, 2026	24.94	26.20	23.98	25.15	25.13	1.78%	58,463,060
Apr 23, 2026	24.50	25.13	24.31	24.71	24.69	1.02%	31,456,320
Apr 22, 2026	23.50	24.90	23.30	24.46	24.44	3.60%	33,309,600
Apr 21, 2026	22.69	24.37	22.45	23.61	23.59	4.05%	38,639,100
Apr 20, 2026	23.00	23.23	22.00	22.69	22.67	-0.96%	41,275,950
Apr 17, 2026	21.88	23.97	21.88	22.91	22.89	0.61%	52,247,420
Apr 16, 2026	22.00	23.02	21.75	22.77	22.75	4.31%	43,270,950
Apr 15, 2026	21.98	22.14	21.12	21.83	21.81	0.60%	37,738,900
Apr 14, 2026	21.39	21.85	21.03	21.70	21.68	2.31%	41,084,350
Apr 13, 2026	21.12	21.88	20.83	21.21	21.20	-1.71%	43,013,730
Apr 10, 2026	21.45	22.52	21.15	21.58	21.56	1.98%	61,603,940
Apr 9, 2026	19.60	21.99	19.44	21.16	21.15	5.85%	70,605,920
Apr 8, 2026	19.01	20.15	18.95	19.99	19.98	5.16%	48,831,650
Apr 7, 2026	18.79	19.89	18.57	19.01	19.00	1.39%	43,356,470
Apr 3, 2026	18.33	19.50	18.22	18.75	18.74	2.29%	43,466,930
Apr 2, 2026	18.45	18.48	18.02	18.33	18.32	-1.87%	32,529,020
Apr 1, 2026	17.99	18.78	17.81	18.68	18.67	3.20%	52,257,240
Mar 31, 2026	17.52	19.14	17.17	18.10	18.09	3.43%	46,947,390
Mar 30, 2026	17.38	18.05	16.80	17.50	17.49	-0.91%	27,456,940
Mar 27, 2026	17.51	17.96	16.95	17.66	17.65	0.34%	24,129,700
Mar 26, 2026	17.54	17.80	17.33	17.60	17.59	-0.51%	17,530,600
Mar 25, 2026	17.62	17.85	17.42	17.69	17.68	0.57%	20,109,680
Mar 24, 2026	16.60	17.65	16.38	17.59	17.58	7.19%	30,545,300
Mar 23, 2026	16.86	17.35	16.20	16.41	16.40	-4.70%	31,608,760
Mar 20, 2026	17.84	17.94	17.13	17.22	17.21	-2.49%	26,867,870
Mar 19, 2026	17.90	18.11	17.48	17.66	17.65	-2.27%	28,445,930
Mar 18, 2026	17.27	18.43	17.11	18.07	18.06	5.18%	35,443,100
Mar 17, 2026	17.85	18.05	17.10	17.18	17.17	-3.37%	23,246,800