Getin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.50	0.50	-	0.80%	26,793
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	172,736
Apr 24, 2026	0.51	0.51	0.50	0.50	0.50	0.20%	79,293
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	132,982
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-0.20%	78,437
Apr 21, 2026	0.50	0.51	0.50	0.50	0.50	-0.40%	108,073
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-0.20%	300,328
Apr 17, 2026	0.51	0.51	0.49	0.50	0.50	-0.59%	736,027
Apr 16, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	193,879
Apr 15, 2026	0.51	0.51	0.51	0.51	0.51	0.39%	149,188
Apr 14, 2026	0.52	0.52	0.51	0.51	0.51	0.20%	111,112
Apr 13, 2026	0.54	0.54	0.51	0.51	0.51	-3.24%	566,973
Apr 10, 2026	0.54	0.54	0.52	0.53	0.53	-2.05%	285,100
Apr 9, 2026	0.54	0.54	0.53	0.54	0.54	-1.65%	98,377
Apr 8, 2026	0.52	0.57	0.50	0.55	0.55	6.86%	559,685
Apr 7, 2026	0.52	0.52	0.50	0.51	0.51	-1.35%	114,848
Apr 2, 2026	0.52	0.53	0.51	0.52	0.52	0.19%	102,881
Apr 1, 2026	0.52	0.53	0.50	0.52	0.52	1.57%	158,701
Mar 31, 2026	0.50	0.52	0.49	0.51	0.51	2.21%	111,812
Mar 30, 2026	0.51	0.52	0.49	0.50	0.50	-2.93%	727,173
Mar 27, 2026	0.53	0.54	0.50	0.51	0.51	-3.94%	693,152
Mar 26, 2026	0.54	0.54	0.53	0.53	0.53	0.19%	85,598
Mar 25, 2026	0.53	0.54	0.53	0.53	0.53	-0.56%	77,605
Mar 24, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	117,383
Mar 23, 2026	0.55	0.55	0.53	0.54	0.54	-2.00%	378,255
Mar 20, 2026	0.56	0.56	0.54	0.55	0.55	-0.54%	222,750
Mar 19, 2026	0.57	0.57	0.54	0.55	0.55	-1.95%	757,432
Mar 18, 2026	0.58	0.58	0.57	0.57	0.57	-0.53%	195,293
Mar 17, 2026	0.56	0.58	0.56	0.57	0.57	0.89%	273,673
Mar 16, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	195,638
Mar 13, 2026	0.58	0.58	0.56	0.57	0.57	-0.70%	133,125
Mar 12, 2026	0.58	0.58	0.56	0.57	0.57	0.70%	89,718
Mar 11, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	88,455
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	1.24%	259,819
Mar 9, 2026	0.57	0.57	0.56	0.56	0.56	-0.53%	166,913
Mar 6, 2026	0.57	0.57	0.56	0.57	0.57	0.18%	75,256
Mar 5, 2026	0.57	0.57	0.56	0.57	0.57	0.53%	85,521
Mar 4, 2026	0.57	0.57	0.56	0.56	0.56	2.00%	130,871
Mar 3, 2026	0.57	0.58	0.55	0.55	0.55	-3.16%	328,063
Mar 2, 2026	0.58	0.58	0.56	0.57	0.57	-1.39%	260,926
Feb 27, 2026	0.58	0.59	0.57	0.58	0.58	-	142,081
Feb 26, 2026	0.58	0.59	0.57	0.58	0.58	0.17%	123,799
Feb 25, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	318,292
Feb 24, 2026	0.57	0.57	0.56	0.57	0.57	0.18%	215,138
Feb 23, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	59,224
Feb 20, 2026	0.56	0.57	0.56	0.56	0.56	-0.71%	62,289
Feb 19, 2026	0.57	0.57	0.56	0.56	0.56	-0.18%	56,675
Feb 18, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	106,915
Feb 17, 2026	0.57	0.57	0.56	0.56	0.56	-0.71%	149,586
Feb 16, 2026	0.57	0.57	0.56	0.57	0.57	-0.18%	48,378
Feb 13, 2026	0.57	0.57	0.56	0.57	0.57	-	39,663
Feb 12, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	70,768
Feb 11, 2026	0.56	0.57	0.56	0.56	0.56	0.72%	104,260
Feb 10, 2026	0.57	0.57	0.56	0.56	0.56	-0.36%	154,757
Feb 9, 2026	0.57	0.57	0.56	0.56	0.56	-0.89%	209,131
Feb 6, 2026	0.57	0.57	0.56	0.56	0.56	-0.18%	221,612
Feb 5, 2026	0.58	0.58	0.56	0.57	0.57	-1.91%	240,096
Feb 4, 2026	0.57	0.58	0.57	0.58	0.58	1.95%	150,016
Feb 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.40%	157,877
Feb 2, 2026	0.58	0.58	0.57	0.57	0.57	-1.21%	131,106
Jan 30, 2026	0.59	0.59	0.57	0.58	0.58	-	219,513
Jan 29, 2026	0.58	0.59	0.57	0.58	0.58	-	336,074
Jan 28, 2026	0.58	0.58	0.57	0.58	0.58	-0.68%	193,089
Jan 27, 2026	0.58	0.59	0.58	0.58	0.58	0.69%	87,065
Jan 26, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	334,501
Jan 23, 2026	0.59	0.60	0.58	0.59	0.59	-0.67%	204,805
Jan 22, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	196,873
Jan 21, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	182,595
Jan 20, 2026	0.60	0.60	0.58	0.59	0.59	-1.84%	165,141
Jan 19, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	90,083
Jan 16, 2026	0.60	0.61	0.59	0.59	0.59	-1.66%	362,186
Jan 15, 2026	0.61	0.61	0.59	0.60	0.60	-	325,255
Jan 14, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	310,321
Jan 13, 2026	0.59	0.63	0.59	0.60	0.60	2.05%	1,173,314
Jan 12, 2026	0.57	0.59	0.56	0.59	0.59	3.35%	440,763
Jan 9, 2026	0.55	0.58	0.55	0.57	0.57	4.04%	697,637
Jan 8, 2026	0.55	0.55	0.54	0.55	0.55	0.18%	179,523
Jan 7, 2026	0.54	0.55	0.54	0.54	0.54	0.37%	295,840
Jan 5, 2026	0.55	0.55	0.54	0.54	0.54	-1.45%	250,813
Jan 2, 2026	0.55	0.56	0.53	0.55	0.55	3.19%	346,748
Dec 30, 2025	0.55	0.55	0.53	0.53	0.53	-1.48%	192,829
Dec 29, 2025	0.53	0.55	0.53	0.54	0.54	1.50%	759,857
Dec 23, 2025	0.54	0.54	0.53	0.53	0.53	-0.56%	180,899
Dec 22, 2025	0.53	0.54	0.52	0.54	0.54	1.13%	620,710
Dec 19, 2025	0.53	0.54	0.52	0.53	0.53	-0.19%	280,254
Dec 18, 2025	0.53	0.54	0.52	0.53	0.53	0.19%	168,353
Dec 17, 2025	0.54	0.54	0.52	0.53	0.53	-1.12%	407,233
Dec 16, 2025	0.54	0.54	0.53	0.54	0.54	-	151,126
Dec 15, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	523,734
Dec 12, 2025	0.55	0.56	0.55	0.55	0.55	-0.73%	437,867
Dec 11, 2025	0.54	0.55	0.54	0.55	0.55	1.48%	171,326
Dec 10, 2025	0.55	0.56	0.54	0.54	0.54	-1.81%	268,274
Dec 9, 2025	0.55	0.56	0.54	0.55	0.55	1.10%	110,071
Dec 8, 2025	0.56	0.56	0.54	0.55	0.55	-2.15%	228,457
Dec 5, 2025	0.55	0.56	0.55	0.56	0.56	-0.71%	105,417
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	1.26%	123,244
Dec 3, 2025	0.57	0.57	0.56	0.56	0.56	0.18%	160,371
Dec 2, 2025	0.56	0.57	0.55	0.55	0.55	-0.54%	140,937
Dec 1, 2025	0.55	0.56	0.54	0.56	0.56	2.20%	347,825
Nov 28, 2025	0.54	0.55	0.54	0.55	0.55	0.37%	115,994