Getaround Inc (GETR) Historical Stock Data
0.24 ↑0.03 (15.93%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GETR is down -0.99% a day on average. There have been 12 days where Getaround Inc closed green and 18 days where GETR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.25 | 0.24 | ↓$0.02 (-6.37%) | 0.21 | 0.31 | 60.61M |
| 2024-04-30 | 0.20 | 0.20 | ↑$0.00 (1.35%) | 0.20 | 0.21 | 64.11K |
| 2024-04-29 | 0.21 | 0.20 | ↓$0.01 (-2.64%) | 0.20 | 0.22 | 337.55K |
| 2024-04-26 | 0.20 | 0.20 | ↑$0.00 (0.50%) | 0.18 | 0.20 | 322.30K |
| 2024-04-25 | 0.20 | 0.20 | ↓$0.01 (-3.21%) | 0.19 | 0.21 | 298.97K |
| 2024-04-24 | 0.21 | 0.21 | ↓$0.00 (-0.48%) | 0.21 | 0.22 | 294.13K |
| 2024-04-23 | 0.21 | 0.22 | ↑$0.01 (3.61%) | 0.21 | 0.23 | 165.32K |
| 2024-04-22 | 0.22 | 0.22 | ↑$0.01 (3.81%) | 0.21 | 0.24 | 150.98K |
| 2024-04-19 | 0.22 | 0.24 | ↑$0.02 (6.82%) | 0.22 | 0.25 | 134.40K |
| 2024-04-18 | 0.22 | 0.23 | ↑$0.00 (1.53%) | 0.22 | 0.24 | 109.94K |
| 2024-04-17 | 0.23 | 0.22 | ↓$0.01 (-3.30%) | 0.22 | 0.24 | 131.77K |
| 2024-04-16 | 0.24 | 0.24 | ↓$0.00 (-1.33%) | 0.23 | 0.24 | 67.72K |
| 2024-04-15 | 0.23 | 0.23 | ↑$0.00 (1.00%) | 0.23 | 0.24 | 222.57K |
| 2024-04-12 | 0.25 | 0.24 | ↓$0.01 (-5.60%) | 0.22 | 0.25 | 404.66K |
| 2024-04-11 | 0.27 | 0.25 | ↓$0.02 (-6.69%) | 0.25 | 0.27 | 147.49K |
| 2024-04-10 | 0.26 | 0.25 | ↓$0.01 (-3.85%) | 0.25 | 0.26 | 141.74K |
| 2024-04-09 | 0.28 | 0.26 | ↓$0.02 (-6.79%) | 0.25 | 0.28 | 108.18K |
| 2024-04-08 | 0.28 | 0.26 | ↓$0.02 (-6.79%) | 0.26 | 0.28 | 125.73K |
| 2024-04-05 | 0.25 | 0.28 | ↑$0.03 (12.00%) | 0.25 | 0.28 | 172.28K |
| 2024-04-04 | 0.24 | 0.26 | ↑$0.01 (5.88%) | 0.24 | 0.27 | 171.71K |
| 2024-04-03 | 0.26 | 0.24 | ↓$0.02 (-5.83%) | 0.24 | 0.26 | 398.03K |
| 2024-04-02 | 0.29 | 0.27 | ↓$0.02 (-6.95%) | 0.26 | 0.29 | 317.78K |
| 2024-04-01 | 0.29 | 0.29 | ↓$0.01 (-2.06%) | 0.27 | 0.31 | 686.75K |
| 2024-03-28 | 0.31 | 0.31 | ↑$0.00 (0.66%) | 0.30 | 0.32 | 450.91K |
| 2024-03-27 | 0.32 | 0.31 | ↓$0.01 (-2.03%) | 0.31 | 0.32 | 277.77K |
| 2024-03-26 | 0.32 | 0.32 | ↑$0.00 (0.28%) | 0.30 | 0.33 | 356.85K |
| 2024-03-25 | 0.33 | 0.32 | ↓$0.01 (-3.03%) | 0.31 | 0.35 | 644.52K |
| 2024-03-22 | 0.32 | 0.32 | ↓$0.00 (-1.43%) | 0.31 | 0.33 | 308.04K |
| 2024-03-21 | 0.32 | 0.32 | ↓$0.00 (-1.25%) | 0.29 | 0.33 | 822.22K |
| 2024-03-20 | 0.30 | 0.31 | ↑$0.01 (2.60%) | 0.28 | 0.32 | 495.53K |
Create an account or log in to view more rows.
$GETR steady steady n hold
$GETR HODLing
and buying more when I can.
$GETR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GETR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GETR cant wait for next week
$GETR fake wall lets break it
$GETR man this will be good in coming weeks
$GETR Move up
let's buy
$GETR Was last two days consolidation??
$GETR this is going to skyrocket tmr!!!