Getin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	0.55	0.55	0.54	0.54	0.54	-0.18%	97,659
Nov 26, 2025	0.54	0.55	0.54	0.54	0.54	-	188,504
Nov 25, 2025	0.55	0.55	0.53	0.54	0.54	-0.73%	423,489
Nov 24, 2025	0.56	0.56	0.54	0.55	0.55	-0.72%	407,853
Nov 21, 2025	0.56	0.57	0.55	0.55	0.55	-2.47%	380,406
Nov 20, 2025	0.58	0.58	0.56	0.57	0.57	-1.57%	355,830
Nov 19, 2025	0.57	0.58	0.56	0.58	0.58	2.13%	303,521
Nov 18, 2025	0.57	0.58	0.56	0.56	0.56	-2.60%	261,175
Nov 17, 2025	0.58	0.58	0.57	0.58	0.58	-0.17%	88,091
Nov 14, 2025	0.59	0.59	0.57	0.58	0.58	-2.53%	192,287
Nov 13, 2025	0.59	0.60	0.56	0.59	0.59	2.24%	910,170
Nov 12, 2025	0.58	0.60	0.57	0.58	0.58	0.17%	381,450
Nov 10, 2025	0.59	0.59	0.57	0.58	0.58	-	173,634
Nov 7, 2025	0.58	0.60	0.57	0.58	0.58	-1.69%	522,227
Nov 6, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	564,721
Nov 5, 2025	0.61	0.62	0.57	0.58	0.58	-4.45%	1,417,005
Nov 4, 2025	0.64	0.64	0.60	0.61	0.61	-4.11%	428,193
Nov 3, 2025	0.64	0.65	0.63	0.63	0.63	0.48%	729,429
Oct 31, 2025	0.60	0.64	0.60	0.63	0.63	4.65%	2,300,663
Oct 30, 2025	0.58	0.60	0.57	0.60	0.60	4.51%	1,488,242
Oct 29, 2025	0.55	0.59	0.55	0.58	0.58	3.97%	1,852,861
Oct 28, 2025	0.56	0.56	0.55	0.55	0.55	0.18%	119,961
Oct 27, 2025	0.55	0.56	0.55	0.55	0.55	0.91%	217,637
Oct 24, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	37,159
Oct 23, 2025	0.55	0.55	0.54	0.54	0.54	-0.37%	116,464
Oct 22, 2025	0.54	0.55	0.54	0.55	0.55	1.11%	142,750
Oct 21, 2025	0.55	0.55	0.54	0.54	0.54	-1.64%	248,117
Oct 20, 2025	0.54	0.55	0.53	0.55	0.55	1.29%	595,143
Oct 17, 2025	0.55	0.55	0.53	0.54	0.54	-	219,018
Oct 16, 2025	0.54	0.56	0.54	0.54	0.54	-0.55%	652,601
Oct 15, 2025	0.53	0.55	0.53	0.54	0.54	2.64%	513,465
Oct 14, 2025	0.53	0.54	0.53	0.53	0.53	-0.75%	412,566
Oct 13, 2025	0.53	0.53	0.52	0.53	0.53	1.71%	185,631
Oct 10, 2025	0.52	0.54	0.51	0.53	0.53	1.94%	652,259
Oct 9, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	143,665
Oct 8, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	176,853
Oct 7, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	113,189
Oct 6, 2025	0.52	0.52	0.51	0.51	0.51	-1.54%	319,132
Oct 3, 2025	0.52	0.52	0.51	0.52	0.52	0.19%	64,575
Oct 2, 2025	0.52	0.52	0.51	0.52	0.52	1.77%	192,665
Oct 1, 2025	0.52	0.52	0.51	0.51	0.51	-0.59%	213,856
Sep 30, 2025	0.51	0.52	0.51	0.51	0.51	-0.58%	125,282
Sep 29, 2025	0.52	0.52	0.51	0.51	0.51	-	256,882
Sep 26, 2025	0.51	0.52	0.51	0.51	0.51	-0.58%	73,783