Singapore markets open in 4 hours 15 minutes

Getaround, Inc. (GETR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.1475+0.0114 (+8.38%)
At close: 04:00PM EDT
0.1465 -0.00 (-0.68%)
After hours: 04:44PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.13200.14970.13200.14750.1475813,531
26 Jun 20240.14500.14500.13200.13600.1360395,300
25 Jun 20240.15000.15000.13200.14000.1400751,300
24 Jun 20240.15000.15500.14000.14400.1440356,800
21 Jun 20240.15000.15000.14100.14400.1440534,700
20 Jun 20240.16000.16000.14600.15100.1510334,500
18 Jun 20240.15300.16000.15000.15700.1570418,000
17 Jun 20240.16000.16400.14800.15800.1580713,600
14 Jun 20240.15000.16500.15000.16500.1650989,200
13 Jun 20240.16200.16200.15000.15400.1540500,400
12 Jun 20240.15900.17200.15000.15800.1580759,300
11 Jun 20240.15000.17500.14500.17000.17003,051,200
10 Jun 20240.16000.16200.14200.14500.1450869,500
07 Jun 20240.16500.16500.15300.15600.1560590,800
06 Jun 20240.17100.17300.16000.16500.16501,225,500
05 Jun 20240.17000.17800.16100.17600.1760830,800
04 Jun 20240.17000.17900.17000.17400.1740542,500
03 Jun 20240.18000.18000.17000.17400.1740402,400
31 May 20240.17400.18500.16800.17400.1740975,700
30 May 20240.18000.18300.16500.16900.16901,046,300
29 May 20240.17900.19600.17000.18400.18401,099,900
28 May 20240.20000.21000.17700.18200.1820834,300
24 May 20240.17000.18900.17000.18500.18501,047,000
23 May 20240.20000.21000.17600.18200.18201,442,500
22 May 20240.20200.20500.20000.20100.2010374,700
21 May 20240.20100.21000.20100.20600.2060438,500
20 May 20240.20100.20800.20100.20800.2080304,600
17 May 20240.21700.22500.20100.20200.2020961,000
16 May 20240.21000.22500.20500.21100.21101,221,500
15 May 20240.21700.21700.20500.20800.2080555,200
14 May 20240.20100.21900.20100.20800.20801,251,700
13 May 20240.20800.21500.20500.20600.2060673,500
10 May 20240.20100.22500.19900.21600.21604,814,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...