Canada markets closed

Getaround, Inc. (GETR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.1400-0.0075 (-5.08%)
At close: 04:00PM EDT
0.1397 -0.00 (-0.21%)
After hours: 07:39PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20240.14300.15000.14000.14000.1400284,200
Jun 27, 20240.13200.15000.13200.14800.1480822,900
Jun 26, 20240.14500.14500.13200.13600.1360395,300
Jun 25, 20240.15000.15000.13200.14000.1400751,300
Jun 24, 20240.15000.15500.14000.14400.1440356,800
Jun 21, 20240.15000.15000.14100.14400.1440534,700
Jun 20, 20240.16000.16000.14600.15100.1510334,500
Jun 18, 20240.15300.16000.15000.15700.1570418,000
Jun 17, 20240.16000.16400.14800.15800.1580713,600
Jun 14, 20240.15000.16500.15000.16500.1650989,200
Jun 13, 20240.16200.16200.15000.15400.1540500,400
Jun 12, 20240.15900.17200.15000.15800.1580759,300
Jun 11, 20240.15000.17500.14500.17000.17003,051,200
Jun 10, 20240.16000.16200.14200.14500.1450869,500
Jun 07, 20240.16500.16500.15300.15600.1560590,800
Jun 06, 20240.17100.17300.16000.16500.16501,225,500
Jun 05, 20240.17000.17800.16100.17600.1760830,800
Jun 04, 20240.17000.17900.17000.17400.1740542,500
Jun 03, 20240.18000.18000.17000.17400.1740402,400
May 31, 20240.17400.18500.16800.17400.1740975,700
May 30, 20240.18000.18300.16500.16900.16901,046,300
May 29, 20240.17900.19600.17000.18400.18401,099,900
May 28, 20240.20000.21000.17700.18200.1820834,300
May 24, 20240.17000.18900.17000.18500.18501,047,000
May 23, 20240.20000.21000.17600.18200.18201,442,500
May 22, 20240.20200.20500.20000.20100.2010374,700
May 21, 20240.20100.21000.20100.20600.2060438,500
May 20, 20240.20100.20800.20100.20800.2080304,600
May 17, 20240.21700.22500.20100.20200.2020961,000
May 16, 20240.21000.22500.20500.21100.21101,221,500
May 15, 20240.21700.21700.20500.20800.2080555,200
May 14, 20240.20100.21900.20100.20800.20801,251,700
May 13, 20240.20800.21500.20500.20600.2060673,500
May 10, 20240.20100.22500.19900.21600.21604,814,200
May 09, 20240.20100.21000.20000.20300.20308,374,200
May 08, 20240.21000.21000.20000.20700.2070325,400
May 07, 20240.20000.22000.19100.20100.20101,264,500
May 06, 20240.19400.20400.19000.19000.1900805,600
May 03, 20240.20500.21100.19000.20000.20001,666,100
May 02, 20240.21700.23000.19700.21000.21003,242,000
May 01, 20240.25100.31000.21000.23500.235060,565,500
Apr 30, 20240.20000.21400.19500.20300.203064,400
Apr 29, 20240.20800.22000.20000.20300.2030337,300
Apr 26, 20240.19900.20300.18000.20000.2000322,800
Apr 25, 20240.20300.21500.19100.19600.1960299,000
Apr 24, 20240.21000.22000.20800.20900.2090294,100
Apr 23, 20240.21300.22600.21200.22100.2210165,100
Apr 22, 20240.21500.24300.21400.22300.2230151,000
Apr 19, 20240.22000.24700.21700.23500.2350134,100
Apr 18, 20240.22300.23700.22300.22600.2260109,900
Apr 17, 20240.23000.23700.21500.22300.2230131,800
Apr 16, 20240.24000.24000.23000.23700.237067,700
Apr 15, 20240.23000.24400.23000.23200.2320222,600
Apr 12, 20240.25000.25000.22400.23600.2360404,700
Apr 11, 20240.26900.26900.25000.25100.2510147,500
Apr 10, 20240.26000.26500.25000.25000.2500141,600
Apr 09, 20240.28000.28000.25100.26100.2610108,200
Apr 08, 20240.28000.28000.26100.26100.2610125,700
Apr 05, 20240.25000.28000.25000.28000.2800172,300
Apr 04, 20240.24300.26500.24300.25700.2570172,200
Apr 03, 20240.25700.26400.24000.24200.2420398,100
Apr 02, 20240.28500.29100.26000.26500.2650319,300
Apr 01, 20240.29100.31200.27000.28500.2850686,900
Mar 28, 20240.30500.32000.30200.30700.3070452,700
Mar 27, 20240.31600.32000.30500.31000.3100277,800
Mar 26, 20240.31900.33200.30200.32000.3200358,700
Mar 25, 20240.33000.34500.31400.32000.3200658,100
Mar 22, 20240.32100.32800.31300.31600.3160307,400
Mar 21, 20240.32000.33000.29000.31600.3160822,700
Mar 20, 20240.30000.31900.28300.30800.3080495,800
Mar 19, 20240.27500.32000.27500.29400.2940744,300
Mar 18, 20240.28000.29700.27000.28300.2830209,600
Mar 15, 20240.29900.29900.27200.28500.2850505,300
Mar 14, 20240.28000.29300.26100.28000.2800578,100
Mar 13, 20240.25200.32000.25200.28400.28402,924,600
Mar 12, 20240.25400.26100.25000.25800.2580344,900
Mar 11, 20240.24000.26000.24000.26000.2600462,700
Mar 08, 20240.27000.27000.24500.26500.2650920,100
Mar 07, 20240.23700.27500.23400.26200.26201,184,100
Mar 06, 20240.22300.24100.22300.23800.2380435,700
Mar 05, 20240.23400.24000.23100.23900.2390248,900
Mar 04, 20240.25800.25800.23300.23700.2370266,300
Mar 01, 20240.25800.25800.23600.24100.2410360,100
Feb 29, 20240.24500.26000.23300.24200.2420621,500
Feb 28, 20240.24500.25000.23300.23600.2360603,400
Feb 27, 20240.24200.25600.24000.24100.2410285,500
Feb 26, 20240.26000.26000.24400.24900.2490368,100
Feb 23, 20240.24000.25400.24000.25300.2530281,600
Feb 22, 20240.25000.26000.24100.25400.2540571,900
Feb 21, 20240.26400.26400.25000.25500.2550184,800
Feb 20, 20240.26000.26400.24800.24900.2490591,600
Feb 16, 20240.24600.27000.24600.26400.2640496,000
Feb 15, 20240.25200.26700.24500.25900.2590734,800
Feb 14, 20240.24100.26600.24100.26000.2600516,600
Feb 13, 20240.25000.26000.23900.24700.2470472,200
Feb 12, 20240.25200.29000.25100.25300.2530529,800
Feb 09, 20240.25000.26000.24000.26000.2600361,800
Feb 08, 20240.28000.28000.25000.25300.2530995,500
Feb 07, 20240.23800.27600.23800.26400.26401,050,400
Feb 06, 20240.23100.25000.23100.24500.2450575,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...