Getaround Inc (GETR) Historical Stock Data

0.64 ↓0.00 (-0.38%)

As of January 27, 2023, 3:45pm EST.

Historical Data

In the past 30 trading days, GETR is down -4.17% a day on average. There have been 7 days where Getaround Inc closed green and 23 days where GETR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	0.65	0.64	↓$0.01 (-0.95%)	0.62	0.65	346.08K
2023-01-25	0.65	0.63	↓$0.02 (-2.81%)	0.62	0.66	283.33K
2023-01-24	0.67	0.67	↓$0.00 (-0.12%)	0.63	0.69	343.63K
2023-01-23	0.67	0.66	↓$0.01 (-1.64%)	0.61	0.69	549.23K
2023-01-20	0.69	0.68	↓$0.01 (-0.88%)	0.67	0.71	223.88K
2023-01-19	0.69	0.68	↓$0.01 (-1.45%)	0.67	0.71	476.67K
2023-01-18	0.72	0.71	↓$0.01 (-0.87%)	0.70	0.73	569.12K
2023-01-17	0.72	0.69	↓$0.03 (-4.17%)	0.68	0.73	661.25K
2023-01-13	0.76	0.72	↓$0.04 (-5.26%)	0.69	0.81	3.79M
2023-01-12	0.68	0.65	↓$0.03 (-4.17%)	0.65	0.68	584.97K
2023-01-11	0.61	0.66	↑$0.05 (8.53%)	0.60	0.68	598.37K
2023-01-10	0.58	0.61	↑$0.03 (4.97%)	0.58	0.61	348.51K
2023-01-09	0.64	0.60	↓$0.04 (-5.65%)	0.58	0.64	464.84K
2023-01-06	0.59	0.61	↑$0.02 (2.54%)	0.58	0.68	572.22K
2023-01-05	0.60	0.60	↑$0.00 (0.00%)	0.57	0.63	327.52K
2023-01-04	0.64	0.60	↓$0.04 (-6.79%)	0.56	0.64	865.66K
2023-01-03	0.74	0.65	↓$0.09 (-12.46%)	0.55	0.80	2.72M
2022-12-30	0.53	0.65	↑$0.13 (24.29%)	0.52	0.67	2.70M
2022-12-29	0.60	0.50	↓$0.10 (-16.62%)	0.50	0.60	2.10M
2022-12-28	0.66	0.54	↓$0.12 (-18.22%)	0.54	0.70	1.15M
2022-12-27	0.74	0.67	↓$0.07 (-9.46%)	0.66	0.75	714.42K
2022-12-23	0.86	0.75	↓$0.11 (-12.78%)	0.73	0.86	898.03K
2022-12-22	0.95	0.86	↓$0.09 (-9.43%)	0.81	0.95	285.64K
2022-12-21	0.99	0.94	↓$0.04 (-4.55%)	0.85	1.03	421K
2022-12-20	0.95	0.96	↑$0.01 (1.05%)	0.94	1.03	284.11K
2022-12-19	0.97	0.96	↓$0.01 (-1.03%)	0.93	0.99	1.05M
2022-12-16	1.05	1.00	↓$0.05 (-4.76%)	0.98	1.08	2.11M
2022-12-15	1.06	1.14	↑$0.08 (7.55%)	0.97	1.28	9.09M
2022-12-14	1.21	0.97	↓$0.24 (-19.83%)	0.97	1.24	2.30M
2022-12-13	1.96	1.37	↓$0.59 (-30.10%)	1.36	2.00	1.80M