Getin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.76	0.79	0.76	0.77	0.20	2.25%	771,999
Jun 17, 2025	0.75	0.76	0.75	0.76	0.20	0.27%	235,527
Jun 16, 2025	0.75	0.77	0.74	0.75	0.20	0.67%	571,369
Jun 13, 2025	0.75	0.76	0.74	0.75	0.20	-1.19%	651,808
Jun 12, 2025	0.77	0.77	0.75	0.76	0.20	-0.39%	1,249,935
Jun 11, 2025	0.74	0.77	0.73	0.76	0.20	4.97%	3,261,150
Jun 10, 2025	0.68	0.78	0.67	0.72	0.19	6.47%	3,747,777
Jun 9, 2025	0.69	0.69	0.67	0.68	0.18	-0.73%	564,637
Jun 6, 2025	0.68	0.69	0.68	0.69	0.18	0.15%	142,037
Jun 5, 2025	0.68	0.69	0.68	0.68	0.18	0.59%	47,610
Jun 4, 2025	0.67	0.69	0.67	0.68	0.18	1.49%	294,309
Jun 3, 2025	0.68	0.69	0.66	0.67	0.18	5.18%	1,494,510
Jun 2, 2025	0.64	0.64	0.63	0.64	0.17	-1.39%	217,868
May 30, 2025	0.65	0.65	0.64	0.65	0.17	-	145,356