Australia markets open in 5 hours 27 minutes

Getaround, Inc. (GETR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.2090-0.0074 (-3.42%)
As of 02:32PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.20800.21470.20510.20900.2090559,940
10 May 20240.20100.22500.19900.21600.21604,783,900
09 May 20240.20100.21000.20000.20300.20308,374,200
08 May 20240.21000.21000.20000.20700.2070325,400
07 May 20240.20000.22000.19100.20100.20101,264,500
06 May 20240.19400.20400.19000.19000.1900805,600
03 May 20240.20500.21100.19000.20000.20001,666,100
02 May 20240.21700.23000.19700.21000.21003,242,000
01 May 20240.25100.31000.21000.23500.235060,565,500
30 Apr 20240.20000.21400.19500.20300.203064,400
29 Apr 20240.20800.22000.20000.20300.2030337,300
26 Apr 20240.19900.20300.18000.20000.2000322,800
25 Apr 20240.20300.21500.19100.19600.1960299,000
24 Apr 20240.21000.22000.20800.20900.2090294,100
23 Apr 20240.21300.22600.21200.22100.2210165,100
22 Apr 20240.21500.24300.21400.22300.2230151,000
19 Apr 20240.22000.24700.21700.23500.2350134,100
18 Apr 20240.22300.23700.22300.22600.2260109,900
17 Apr 20240.23000.23700.21500.22300.2230131,800
16 Apr 20240.24000.24000.23000.23700.237067,700
15 Apr 20240.23000.24400.23000.23200.2320222,600
12 Apr 20240.25000.25000.22400.23600.2360404,700
11 Apr 20240.26900.26900.25000.25100.2510147,500
10 Apr 20240.26000.26500.25000.25000.2500141,600
09 Apr 20240.28000.28000.25100.26100.2610108,200
08 Apr 20240.28000.28000.26100.26100.2610125,700
05 Apr 20240.25000.28000.25000.28000.2800172,300
04 Apr 20240.24300.26500.24300.25700.2570172,200
03 Apr 20240.25700.26400.24000.24200.2420398,100
02 Apr 20240.28500.29100.26000.26500.2650319,300
01 Apr 20240.29100.31200.27000.28500.2850686,900
28 Mar 20240.30500.32000.30200.30700.3070452,700
27 Mar 20240.31600.32000.30500.31000.3100277,800
26 Mar 20240.31900.33200.30200.32000.3200358,700
25 Mar 20240.33000.34500.31400.32000.3200658,100
22 Mar 20240.32100.32800.31300.31600.3160307,400
21 Mar 20240.32000.33000.29000.31600.3160822,700
20 Mar 20240.30000.31900.28300.30800.3080495,800
19 Mar 20240.27500.32000.27500.29400.2940744,300
18 Mar 20240.28000.29700.27000.28300.2830209,600
15 Mar 20240.29900.29900.27200.28500.2850505,300
14 Mar 20240.28000.29300.26100.28000.2800578,100
13 Mar 20240.25200.32000.25200.28400.28402,924,600
12 Mar 20240.25400.26100.25000.25800.2580344,900
11 Mar 20240.24000.26000.24000.26000.2600462,700
08 Mar 20240.27000.27000.24500.26500.2650920,100
07 Mar 20240.23700.27500.23400.26200.26201,184,100
06 Mar 20240.22300.24100.22300.23800.2380435,700
05 Mar 20240.23400.24000.23100.23900.2390248,900
04 Mar 20240.25800.25800.23300.23700.2370266,300
01 Mar 20240.25800.25800.23600.24100.2410360,100
29 Feb 20240.24500.26000.23300.24200.2420621,500
28 Feb 20240.24500.25000.23300.23600.2360603,400
27 Feb 20240.24200.25600.24000.24100.2410285,500
26 Feb 20240.26000.26000.24400.24900.2490368,100
23 Feb 20240.24000.25400.24000.25300.2530281,600
22 Feb 20240.25000.26000.24100.25400.2540571,900
21 Feb 20240.26400.26400.25000.25500.2550184,800
20 Feb 20240.26000.26400.24800.24900.2490591,600
16 Feb 20240.24600.27000.24600.26400.2640496,000
15 Feb 20240.25200.26700.24500.25900.2590734,800
14 Feb 20240.24100.26600.24100.26000.2600516,600
13 Feb 20240.25000.26000.23900.24700.2470472,200
12 Feb 20240.25200.29000.25100.25300.2530529,800
09 Feb 20240.25000.26000.24000.26000.2600361,800
08 Feb 20240.28000.28000.25000.25300.2530995,500
07 Feb 20240.23800.27600.23800.26400.26401,050,400
06 Feb 20240.23100.25000.23100.24500.2450575,300
05 Feb 20240.26200.26200.23600.24800.2480599,300
02 Feb 20240.23000.27000.23000.26200.2620589,900
01 Feb 20240.26600.26600.23100.24600.2460861,100
31 Jan 20240.25200.27800.25100.25100.25101,195,700
30 Jan 20240.28000.29900.25600.26000.26002,197,000
29 Jan 20240.26000.27900.25300.27700.27701,589,600
26 Jan 20240.28000.30800.26000.28000.28004,018,500
25 Jan 20240.31600.32000.26800.31200.31209,241,900
24 Jan 20240.40400.55700.31200.32400.3240262,201,800
23 Jan 20240.17000.19000.17000.18400.18401,245,300
22 Jan 20240.18000.19000.17000.17500.1750245,400
19 Jan 20240.16600.17900.16300.17600.1760323,500
18 Jan 20240.17000.17100.16600.16800.1680210,700
17 Jan 20240.17000.17900.16700.16900.1690293,700
16 Jan 20240.18500.18500.16600.16800.1680505,800
12 Jan 20240.19400.19500.18300.18300.1830232,300
11 Jan 20240.19000.19700.18500.19400.1940335,300
10 Jan 20240.20000.20100.18500.19500.1950295,800
09 Jan 20240.20900.20900.19000.19900.1990234,900
08 Jan 20240.21000.21000.19000.19400.1940467,400
05 Jan 20240.19000.21900.19000.20200.2020251,900
04 Jan 20240.20000.20500.19000.19900.1990316,700
03 Jan 20240.21000.21400.20000.20600.2060482,000
02 Jan 20240.22500.23000.20000.21000.21001,177,400
29 Dec 20230.25000.25200.23000.23500.23501,137,900
28 Dec 20230.24800.25500.22700.24000.2400641,100
27 Dec 20230.21100.25700.21100.23400.23401,432,300
26 Dec 20230.23000.23500.21400.21600.2160688,900
22 Dec 20230.21000.22600.20500.22000.2200799,000
21 Dec 20230.22900.23000.20000.22700.22701,877,300
20 Dec 20230.27500.29700.23500.24300.24302,498,800
19 Dec 20230.27000.32900.27000.28000.28003,153,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...