Nvidia stock hits another record as Wall Street stays bullish

Getin Holding S.A. (GTN.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN

0.6050

+0.0020

(+0.33%)

At close: 05:03PM CEST

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.6000	0.6570	0.5850	0.6050	0.6050	2,765,621
Oct 18, 2024	0.5320	0.6430	0.5300	0.6030	0.6030	5,634,750
Oct 17, 2024	0.5330	0.5420	0.5310	0.5310	0.5310	117,445
Oct 16, 2024	0.5400	0.5420	0.5340	0.5340	0.5340	110,156
Oct 15, 2024	0.5340	0.5410	0.5310	0.5340	0.5340	163,625
Oct 14, 2024	0.5350	0.5400	0.5340	0.5340	0.5340	69,752
Oct 11, 2024	0.5400	0.5440	0.5340	0.5360	0.5360	93,490
Oct 10, 2024	0.5400	0.5400	0.5280	0.5400	0.5400	73,273
Oct 09, 2024	0.5260	0.5400	0.5260	0.5400	0.5400	149,106
Oct 08, 2024	0.5360	0.5410	0.5260	0.5340	0.5340	113,280
Oct 07, 2024	0.5410	0.5410	0.5150	0.5300	0.5300	163,597
Oct 04, 2024	0.5390	0.5460	0.5300	0.5310	0.5310	74,564
Oct 03, 2024	0.5400	0.5460	0.5300	0.5340	0.5340	81,974
Oct 02, 2024	0.5350	0.5600	0.5350	0.5400	0.5400	94,528
Oct 01, 2024	0.5350	0.5430	0.5300	0.5300	0.5300	40,286
Sep 30, 2024	0.5330	0.5490	0.5330	0.5460	0.5460	84,821
Sep 27, 2024	0.5400	0.5510	0.5310	0.5480	0.5480	211,609
Sep 26, 2024	0.5400	0.5500	0.5260	0.5400	0.5400	97,880
Sep 25, 2024	0.5260	0.5340	0.5230	0.5230	0.5230	30,352
Sep 24, 2024	0.5350	0.5370	0.5260	0.5330	0.5330	28,121
Sep 23, 2024	0.5280	0.5360	0.5280	0.5350	0.5350	59,013
Sep 20, 2024	0.5200	0.5380	0.5200	0.5360	0.5360	87,129
Sep 19, 2024	0.5340	0.5340	0.5210	0.5210	0.5210	620,556
Sep 18, 2024	0.5400	0.5450	0.5300	0.5310	0.5310	223,107
Sep 17, 2024	0.5450	0.5500	0.5370	0.5450	0.5450	131,439
Sep 16, 2024	0.5530	0.5560	0.5430	0.5500	0.5500	39,222
Sep 13, 2024	0.5410	0.5600	0.5410	0.5520	0.5520	126,757
Sep 12, 2024	0.5420	0.5580	0.5370	0.5540	0.5540	183,366
Sep 11, 2024	0.5410	0.5580	0.5400	0.5420	0.5420	114,977
Sep 10, 2024	0.5440	0.5490	0.5400	0.5450	0.5450	31,304
Sep 09, 2024	0.5690	0.5780	0.5130	0.5400	0.5400	849,366
Sep 06, 2024	0.5650	0.5820	0.5600	0.5700	0.5700	479,891
Sep 05, 2024	0.5790	0.5860	0.5600	0.5610	0.5610	322,690
Sep 04, 2024	0.5580	0.5900	0.5500	0.5800	0.5800	858,648
Sep 03, 2024	0.5580	0.5740	0.5570	0.5580	0.5580	464,646
Sep 02, 2024	0.5250	0.6200	0.5250	0.5580	0.5580	1,530,086
Aug 30, 2024	0.5310	0.5440	0.5240	0.5390	0.5390	213,630
Aug 29, 2024	0.5510	0.5600	0.5260	0.5400	0.5400	693,969
Aug 28, 2024	0.5220	0.6100	0.5220	0.5650	0.5650	2,267,468
Aug 27, 2024	0.5090	0.5360	0.5090	0.5220	0.5220	307,218
Aug 26, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	57,345
Aug 23, 2024	0.5000	0.5100	0.4990	0.5100	0.5100	177,936
Aug 22, 2024	0.5030	0.5040	0.4960	0.5040	0.5040	66,532
Aug 21, 2024	0.5000	0.5030	0.4955	0.5030	0.5030	19,389
Aug 20, 2024	0.4930	0.5030	0.4930	0.5030	0.5030	29,899
Aug 19, 2024	0.5050	0.5050	0.4900	0.5020	0.5020	142,746
Aug 16, 2024	0.5020	0.5050	0.4935	0.5050	0.5050	86,128
Aug 14, 2024	0.4920	0.5040	0.4920	0.5020	0.5020	83,627
Aug 13, 2024	0.4935	0.5070	0.4920	0.5030	0.5030	40,533
Aug 12, 2024	0.4980	0.5100	0.4925	0.5060	0.5060	40,095
Aug 09, 2024	0.4950	0.4980	0.4910	0.4980	0.4980	32,386
Aug 08, 2024	0.4870	0.4970	0.4850	0.4950	0.4950	44,985
Aug 07, 2024	0.4950	0.4975	0.4880	0.4890	0.4890	110,398
Aug 06, 2024	0.4890	0.4980	0.4890	0.4950	0.4950	188,514
Aug 05, 2024	0.5010	0.5010	0.4810	0.4970	0.4970	301,031
Aug 02, 2024	0.4990	0.5080	0.4990	0.5040	0.5040	100,875
Aug 01, 2024	0.5080	0.5080	0.4810	0.5000	0.5000	237,914
Jul 31, 2024	0.5070	0.5080	0.5000	0.5080	0.5080	69,858
Jul 30, 2024	0.5050	0.5090	0.4930	0.5060	0.5060	105,249
Jul 29, 2024	0.5000	0.5070	0.4930	0.5050	0.5050	118,042
Jul 26, 2024	0.5010	0.5050	0.4940	0.5000	0.5000	113,740
Jul 25, 2024	0.4955	0.5040	0.4900	0.5010	0.5010	102,580
Jul 24, 2024	0.4955	0.5000	0.4900	0.4945	0.4945	161,583
Jul 23, 2024	0.5060	0.5080	0.4950	0.4995	0.4995	98,672
Jul 22, 2024	0.5100	0.5130	0.5010	0.5020	0.5020	119,938
Jul 19, 2024	0.5200	0.5230	0.5050	0.5130	0.5130	54,182
Jul 18, 2024	0.5000	0.5200	0.4990	0.5100	0.5100	154,479
Jul 17, 2024	0.5010	0.5090	0.4905	0.5050	0.5050	249,832
Jul 16, 2024	0.5020	0.5100	0.5010	0.5010	0.5010	121,060
Jul 15, 2024	0.5100	0.5150	0.5030	0.5100	0.5100	160,848
Jul 12, 2024	0.5090	0.5110	0.5050	0.5100	0.5100	53,307
Jul 11, 2024	0.5140	0.5190	0.5070	0.5070	0.5070	161,417
Jul 10, 2024	0.5240	0.5240	0.5120	0.5200	0.5200	146,811
Jul 09, 2024	0.5280	0.5300	0.5110	0.5200	0.5200	203,914
Jul 08, 2024	0.5240	0.5290	0.5160	0.5250	0.5250	99,267
Jul 05, 2024	0.5280	0.5350	0.5150	0.5240	0.5240	166,486
Jul 04, 2024	0.5070	0.5380	0.5010	0.5280	0.5280	340,999
Jul 03, 2024	0.5000	0.5090	0.4980	0.5050	0.5050	50,147
Jul 02, 2024	0.5100	0.5160	0.4980	0.4980	0.4980	167,588
Jul 01, 2024	0.5080	0.5200	0.5050	0.5170	0.5170	126,226
Jun 28, 2024	0.5300	0.5430	0.5040	0.5160	0.5160	927,232
Jun 27, 2024	0.5100	0.5330	0.4910	0.5260	0.5260	3,042,541
Jun 26, 2024	0.4600	0.4820	0.4570	0.4800	0.4800	410,421
Jun 25, 2024	0.4635	0.4635	0.4575	0.4600	0.4600	43,314
Jun 24, 2024	0.4605	0.4640	0.4580	0.4610	0.4610	110,551
Jun 21, 2024	0.4645	0.4645	0.4570	0.4610	0.4610	61,051
Jun 20, 2024	0.4640	0.4645	0.4600	0.4645	0.4645	127,027
Jun 19, 2024	0.4660	0.4665	0.4610	0.4640	0.4640	45,479
Jun 18, 2024	0.4645	0.4675	0.4605	0.4615	0.4615	66,656
Jun 17, 2024	0.4680	0.4680	0.4600	0.4645	0.4645	153,462
Jun 14, 2024	0.4700	0.4725	0.4610	0.4655	0.4655	190,013
Jun 13, 2024	0.4685	0.4720	0.4620	0.4700	0.4700	92,215
Jun 12, 2024	0.4695	0.4725	0.4665	0.4725	0.4725	142,034
Jun 11, 2024	0.4650	0.4800	0.4650	0.4695	0.4695	84,932
Jun 10, 2024	0.4765	0.4765	0.4620	0.4650	0.4650	238,629
Jun 07, 2024	0.4760	0.4800	0.4700	0.4765	0.4765	60,840
Jun 06, 2024	0.4740	0.4810	0.4710	0.4760	0.4760	65,282
Jun 05, 2024	0.4760	0.4780	0.4700	0.4740	0.4740	79,137
Jun 04, 2024	0.4735	0.4795	0.4610	0.4665	0.4665	81,613
Jun 03, 2024	0.4600	0.4735	0.4600	0.4735	0.4735	153,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,853.98-10.69(-0.18%)

Dow 3042,931.60-344.31(-0.80%)

Nasdaq18,540.01+50.45(+0.27%)

Russell 20002,239.71-36.38(-1.60%)

Crude Oil70.39+1.17(+1.69%)

Gold2,734.30+4.30(+0.16%)

Nvidia stock hits another record as Wall Street stays bullish

Getin Holding S.A. (GTN.WA)

S&P 500
5,853.98
-10.69(-0.18%)

Dow 30
42,931.60
-344.31(-0.80%)

Nasdaq
18,540.01
+50.45(+0.27%)

Russell 2000
2,239.71
-36.38(-1.60%)

Crude Oil
70.39
+1.17(+1.69%)

Gold
2,734.30
+4.30(+0.16%)