Getnet Adquirência e Serv... (GET)
NASDAQ: GET
· Real-Time Price · USD
1.88
0.00 (0.27%)
At close: Mar 06, 2023, 9:56 PM
GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2023 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | 0.53% | 9,515 |
| Mar 3, 2023 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.19% | 3,165 |
| Mar 2, 2023 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 0.55% | 1,201 |
| Mar 1, 2023 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 3,418 |
| Feb 28, 2023 | 1.90 | 1.90 | 1.76 | 1.86 | 1.86 | 1.09% | 4,654 |
| Feb 27, 2023 | 1.75 | 1.84 | 1.75 | 1.84 | 1.85 | 5.14% | 1,639 |
| Feb 24, 2023 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.89% | 6,301 |
| Feb 23, 2023 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 1,442 |
| Feb 22, 2023 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | 0.00% | 8,450 |
| Feb 21, 2023 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 2.20% | 4,942 |
| Feb 17, 2023 | 1.75 | 1.90 | 1.75 | 1.82 | 1.83 | 2.25% | 3,663 |
| Feb 16, 2023 | 1.78 | 1.88 | 1.78 | 1.78 | 1.78 | -1.11% | 30,124 |
| Feb 15, 2023 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 2,069 |
| Feb 14, 2023 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 17,893 |
| Feb 13, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 504 |
| Feb 10, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 234 |
| Feb 9, 2023 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 683 |
| Feb 8, 2023 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 556 |
| Feb 7, 2023 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 4,907 |
| Feb 6, 2023 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 3,453 |