GET.PAGET.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.88 | $15.94 | $15.75 | $15.94 | 758,439 |
| 1/14/2026 | $16.04 | $16.08 | $15.72 | $15.79 | 1.07M |
| 1/13/2026 | $16.05 | $16.25 | $15.96 | $16.04 | 1.18M |
| 1/12/2026 | $16.47 | $16.53 | $16.31 | $16.53 | 922,680 |
| 1/9/2026 | $16.28 | $16.45 | $16.15 | $16.45 | 728,564 |
| 1/8/2026 | $16.30 | $16.33 | $16.13 | $16.25 | 269,519 |
| 1/7/2026 | $16.20 | $16.36 | $16.16 | $16.27 | 448,027 |
| 1/6/2026 | $15.93 | $16.17 | $15.82 | $16.13 | 814,876 |
| 1/5/2026 | $15.95 | $15.99 | $15.71 | $15.97 | 634,872 |
| 1/2/2026 | $15.72 | $15.91 | $15.67 | $15.91 | 372,251 |
| 12/31/2025 | $15.74 | $15.83 | $15.67 | $15.73 | 426,199 |
| 12/30/2025 | $15.82 | $15.84 | $15.73 | $15.80 | 417,574 |
| 12/29/2025 | $15.85 | $15.95 | $15.81 | $15.82 | 471,855 |
| 12/24/2025 | $15.82 | $15.89 | $15.81 | $15.81 | 135,212 |
| 12/23/2025 | $15.75 | $15.91 | $15.75 | $15.86 | 617,151 |
| 12/22/2025 | $15.44 | $15.74 | $15.44 | $15.74 | 648,706 |
| 12/19/2025 | $15.38 | $15.53 | $15.32 | $15.53 | 3.70M |
| 12/18/2025 | $15.33 | $15.39 | $15.24 | $15.37 | 486,445 |
| 12/17/2025 | $15.28 | $15.31 | $15.16 | $15.31 | 545,875 |
| 12/16/2025 | $15.36 | $15.39 | $15.26 | $15.32 | 491,628 |
| 12/15/2025 | $15.31 | $15.40 | $15.27 | $15.32 | 413,634 |
| 12/12/2025 | $15.27 | $15.37 | $15.27 | $15.31 | 375,336 |
| 12/11/2025 | $15.12 | $15.36 | $15.10 | $15.30 | 339,303 |
| 12/10/2025 | $15.22 | $15.27 | $15.13 | $15.13 | 432,062 |
| 12/9/2025 | $15.24 | $15.31 | $15.16 | $15.24 | 508,044 |
| 12/8/2025 | $15.32 | $15.37 | $15.27 | $15.27 | 336,694 |
| 12/5/2025 | $15.52 | $15.55 | $15.33 | $15.33 | 484,421 |
| 12/4/2025 | $15.44 | $15.53 | $15.39 | $15.50 | 500,539 |
| 12/3/2025 | $15.46 | $15.51 | $15.36 | $15.46 | 465,219 |
| 12/2/2025 | $15.50 | $15.66 | $15.50 | $15.52 | 308,716 |
| 12/1/2025 | $15.51 | $15.60 | $15.40 | $15.49 | 417,441 |
| 11/28/2025 | $15.65 | $15.67 | $15.56 | $15.58 | 365,422 |
| 11/27/2025 | $15.44 | $15.66 | $15.44 | $15.65 | 372,498 |
| 11/26/2025 | $15.35 | $15.41 | $15.22 | $15.39 | 263,745 |
| 11/25/2025 | $15.21 | $15.39 | $15.12 | $15.30 | 428,085 |
| 11/24/2025 | $15.27 | $15.27 | $15.08 | $15.18 | 1.95M |
| 11/21/2025 | $15.24 | $15.37 | $15.19 | $15.23 | 420,336 |
| 11/20/2025 | $15.45 | $15.45 | $15.06 | $15.19 | 665,560 |
| 11/19/2025 | $15.42 | $15.51 | $15.31 | $15.38 | 575,140 |
| 11/18/2025 | $15.50 | $15.51 | $15.33 | $15.40 | 529,251 |
| 11/17/2025 | $15.72 | $15.83 | $15.51 | $15.58 | 527,616 |
| 11/14/2025 | $15.85 | $15.88 | $15.69 | $15.75 | 396,901 |
| 11/13/2025 | $15.84 | $15.89 | $15.75 | $15.83 | 348,101 |
| 11/12/2025 | $15.87 | $15.91 | $15.78 | $15.81 | 456,436 |
| 11/11/2025 | $15.80 | $15.97 | $15.74 | $15.81 | 453,331 |
| 11/10/2025 | $15.62 | $15.83 | $15.62 | $15.75 | 334,239 |
| 11/7/2025 | $15.83 | $15.91 | $15.60 | $15.70 | 410,329 |
| 11/6/2025 | $15.84 | $15.97 | $15.83 | $15.83 | 381,035 |
| 11/5/2025 | $16.00 | $16.04 | $15.88 | $15.88 | 475,398 |
| 11/4/2025 | $15.89 | $16.05 | $15.83 | $15.99 | 380,905 |
| 11/3/2025 | $15.87 | $16.10 | $15.85 | $16.01 | 611,535 |
| 10/31/2025 | $16.04 | $16.04 | $15.81 | $15.83 | 589,342 |
| 10/30/2025 | $15.60 | $15.89 | $15.56 | $15.87 | 888,592 |
| 10/29/2025 | $15.39 | $15.44 | $15.31 | $15.38 | 388,944 |
| 10/28/2025 | $15.67 | $15.67 | $15.40 | $15.42 | 469,835 |
| 10/27/2025 | $15.77 | $15.77 | $15.55 | $15.64 | 419,023 |
| 10/24/2025 | $15.80 | $15.87 | $15.58 | $15.77 | 443,968 |
| 10/23/2025 | $16.30 | $16.31 | $15.51 | $15.85 | 898,200 |
| 10/22/2025 | $15.38 | $15.50 | $15.28 | $15.49 | 399,897 |
| 10/21/2025 | $15.63 | $15.63 | $15.31 | $15.41 | 652,786 |
| 10/20/2025 | $15.61 | $15.64 | $15.48 | $15.60 | 500,772 |
| 10/17/2025 | $15.52 | $15.63 | $15.47 | $15.61 | 342,373 |