Getin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.51	0.52	0.51	0.51	0.51	-	165,379
Aug 28, 2025	0.52	0.52	0.51	0.51	0.51	0.20%	377,798
Aug 27, 2025	0.52	0.52	0.51	0.51	0.51	-0.19%	323,573
Aug 26, 2025	0.52	0.52	0.51	0.51	0.51	-0.19%	169,442
Aug 25, 2025	0.51	0.52	0.51	0.51	0.51	1.18%	199,258
Aug 22, 2025	0.51	0.52	0.51	0.51	0.51	-0.78%	701,447
Aug 21, 2025	0.52	0.52	0.51	0.51	0.51	-1.54%	620,649
Aug 20, 2025	0.52	0.53	0.52	0.52	0.52	0.19%	165,212
Aug 19, 2025	0.53	0.53	0.52	0.52	0.52	-0.19%	326,695
Aug 18, 2025	0.52	0.53	0.52	0.52	0.52	-0.19%	295,560
Aug 14, 2025	0.52	0.53	0.52	0.52	0.52	0.19%	408,006
Aug 13, 2025	0.54	0.54	0.51	0.52	0.52	-1.52%	1,307,118
Aug 12, 2025	0.55	0.57	0.53	0.53	0.53	-2.04%	1,674,661
Aug 11, 2025	0.52	0.55	0.52	0.54	0.54	4.66%	986,386
Aug 8, 2025	0.52	0.53	0.51	0.52	0.52	-	399,125
Aug 7, 2025	0.52	0.53	0.51	0.52	0.52	-0.39%	1,002,977
Aug 6, 2025	0.52	0.53	0.51	0.52	0.52	-0.39%	634,448
Aug 5, 2025	0.53	0.53	0.51	0.52	0.52	-2.44%	1,354,942
Aug 4, 2025	0.54	0.54	0.52	0.53	0.53	-0.56%	519,247
Aug 1, 2025	0.54	0.54	0.53	0.54	0.54	-1.47%	422,000
Jul 31, 2025	0.55	0.55	0.53	0.54	0.54	0.37%	530,716
Jul 30, 2025	0.53	0.56	0.53	0.54	0.54	1.69%	1,126,969
Jul 29, 2025	0.53	0.53	0.53	0.53	0.53	0.19%	683,345
Jul 28, 2025	0.55	0.55	0.53	0.53	0.53	-1.67%	939,920
Jul 25, 2025	0.56	0.57	0.53	0.54	0.54	-1.82%	1,543,169
Jul 24, 2025	0.57	0.58	0.55	0.55	0.55	-2.31%	1,270,553
Jul 23, 2025	0.52	0.60	0.52	0.56	0.56	7.65%	3,685,498
Jul 22, 2025	0.57	0.58	0.51	0.52	0.52	-8.25%	3,751,822
Jul 21, 2025	0.60	0.61	0.57	0.57	0.57	-5.32%	2,966,800
Jul 18, 2025	0.61	0.63	0.60	0.60	0.60	-0.99%	1,671,810
Jul 17, 2025	0.61	0.64	0.58	0.61	0.61	-0.33%	3,520,275
Jul 16, 2025	0.66	0.66	0.59	0.61	0.61	-7.99%	4,766,986
Jul 15, 2025	0.65	0.70	0.64	0.66	0.66	3.59%	6,889,163
Jul 14, 2025	0.58	0.65	0.56	0.64	0.64	14.08%	7,576,715
Jul 11, 2025	0.51	0.57	0.51	0.56	0.56	7.68%	7,999,134
Jul 10, 2025	0.58	0.59	0.50	0.52	0.52	-5.27%	6,811,166
Jul 9, 2025	0.50	0.66	0.50	0.55	0.55	10.22%	18,197,112
Jul 8, 2025	0.45	0.50	0.38	0.50	0.50	68.58%	12,125,481
Jul 7, 2025	0.30	0.30	0.30	0.30	0.30	-	11,514,732
Jul 4, 2025	0.27	0.30	0.26	0.30	0.30	-64.93%	10,903,984
Jul 3, 2025	0.84	0.85	0.84	0.84	0.22	-0.71%	5,320,974
Jul 2, 2025	0.83	0.86	0.82	0.85	0.23	2.66%	3,694,703
Jul 1, 2025	0.85	0.85	0.82	0.83	0.22	-0.12%	3,261,516
Jun 30, 2025	0.84	0.84	0.76	0.83	0.22	-0.72%	1,720,503
Jun 27, 2025	0.83	0.84	0.83	0.84	0.22	0.97%	583,408
Jun 26, 2025	0.83	0.83	0.81	0.83	0.22	0.73%	579,253
Jun 25, 2025	0.82	0.83	0.82	0.82	0.22	0.74%	530,957
Jun 24, 2025	0.81	0.82	0.80	0.82	0.22	1.37%	234,569
Jun 23, 2025	0.81	0.82	0.79	0.80	0.21	-0.62%	410,086
Jun 20, 2025	0.79	0.82	0.78	0.81	0.21	4.79%	1,147,825