Getac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	103.00	104.50	102.50	103.00	103.00	-	4,068,586
May 27, 2026	105.00	105.00	102.50	103.00	103.00	-0.96%	4,400,193
May 26, 2026	103.50	105.00	102.50	104.00	104.00	0.48%	5,007,647
May 25, 2026	105.00	105.50	103.00	103.50	103.50	-0.48%	4,556,125
May 22, 2026	103.50	105.00	102.00	104.00	104.00	1.96%	7,379,439
May 21, 2026	99.70	104.00	99.50	102.00	102.00	3.55%	9,832,962
May 20, 2026	98.70	99.20	97.50	98.50	98.50	-	5,187,575
May 19, 2026	99.80	102.00	98.50	98.50	98.50	-1.10%	6,266,931
May 18, 2026	100.50	101.50	97.50	99.60	99.60	0.10%	5,718,278
May 15, 2026	104.00	104.50	99.50	99.50	99.50	-3.86%	7,397,685
May 14, 2026	98.50	107.00	98.50	103.50	103.50	5.72%	19,737,990
May 13, 2026	98.40	98.40	97.40	97.90	97.90	-0.61%	2,184,676
May 12, 2026	100.00	100.50	98.20	98.50	98.50	-1.30%	2,728,366
May 11, 2026	98.70	99.80	97.50	99.80	99.80	1.63%	2,761,284
May 8, 2026	99.00	100.00	97.50	98.20	98.20	-0.91%	3,464,878
May 7, 2026	97.70	99.30	97.50	99.10	99.10	1.64%	2,988,182
May 6, 2026	98.80	98.80	97.00	97.50	97.50	-0.71%	2,916,447
May 5, 2026	98.60	98.60	97.80	98.20	98.20	-0.20%	2,443,214
May 4, 2026	98.40	99.20	98.10	98.40	98.40	0.82%	3,389,450
Apr 30, 2026	98.30	98.30	97.20	97.60	97.60	-0.61%	2,706,964
Apr 29, 2026	97.50	98.50	97.20	98.20	98.20	0.82%	2,246,939
Apr 28, 2026	97.60	97.70	96.40	97.40	97.40	0.41%	2,831,280
Apr 27, 2026	97.30	97.30	95.10	97.00	97.00	0.41%	5,237,542
Apr 24, 2026	99.10	99.10	96.30	96.60	96.60	-1.43%	5,230,505
Apr 23, 2026	103.50	103.50	97.20	98.00	98.00	-3.92%	8,500,844
Apr 22, 2026	101.50	103.00	101.00	102.00	102.00	0.99%	4,534,051
Apr 21, 2026	101.00	101.50	99.90	101.00	101.00	0.50%	6,461,757
Apr 20, 2026	98.90	101.00	98.60	100.50	100.50	1.62%	4,290,916
Apr 17, 2026	99.00	101.00	98.80	98.90	98.90	0.51%	6,156,307
Apr 16, 2026	97.90	99.20	97.40	98.40	98.40	0.92%	5,083,312
Apr 15, 2026	98.10	98.10	96.70	97.50	97.50	-0.61%	4,873,199
Apr 14, 2026	99.40	99.40	97.60	98.10	98.10	-0.41%	3,740,569
Apr 13, 2026	99.30	99.30	96.60	98.50	98.50	-1.50%	5,471,446
Apr 10, 2026	101.00	101.50	99.20	100.00	100.00	-0.50%	3,474,595
Apr 9, 2026	101.00	101.50	99.60	100.50	100.50	-0.50%	2,919,562
Apr 8, 2026	99.40	101.00	99.00	101.00	101.00	2.12%	4,506,719
Apr 7, 2026	100.50	100.50	97.70	98.90	98.90	0.20%	3,202,682
Apr 2, 2026	99.00	100.00	97.50	98.70	98.70	1.02%	4,809,373
Apr 1, 2026	100.00	101.00	96.80	97.70	97.70	0.21%	9,446,472
Mar 31, 2026	99.50	100.50	96.30	97.50	97.50	-2.50%	8,316,998
Mar 30, 2026	104.50	104.50	99.80	100.00	100.00	-6.54%	10,009,730
Mar 27, 2026	109.50	109.50	104.50	107.00	107.00	-2.28%	7,353,264
Mar 26, 2026	113.00	113.50	109.00	109.50	109.50	-2.67%	9,321,009
Mar 25, 2026	119.00	120.00	112.00	112.50	112.50	-6.46%	17,044,870
Mar 24, 2026	132.50	132.50	127.00	127.00	120.26	-1.55%	6,400,330
Mar 23, 2026	126.50	129.50	124.50	129.00	122.16	0.39%	5,973,153
Mar 20, 2026	131.50	132.50	127.00	128.50	121.68	-2.28%	7,629,662
Mar 19, 2026	135.00	136.50	131.50	131.50	124.53	-3.31%	6,465,007
Mar 18, 2026	137.00	139.50	135.50	136.00	128.79	-1.45%	6,164,670
Mar 17, 2026	136.00	138.00	134.00	138.00	130.68	1.85%	5,601,559