Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.85	0.86	0.82	0.84	0.84	-1.18%	51,009
Jan 6, 2026	0.84	0.85	0.82	0.85	0.85	2.16%	35,665
Jan 5, 2026	0.85	0.86	0.80	0.83	0.83	1.46%	72,374
Jan 2, 2026	0.79	0.93	0.79	0.82	0.82	8.47%	425,235
Dec 31, 2025	0.72	0.79	0.72	0.76	0.76	5.59%	149,663
Dec 30, 2025	0.69	0.79	0.69	0.72	0.72	6.55%	236,386
Dec 29, 2025	0.68	0.69	0.67	0.67	0.67	-2.04%	32,351
Dec 24, 2025	0.69	0.69	0.68	0.69	0.69	-0.58%	5,524
Dec 23, 2025	0.69	0.69	0.67	0.69	0.69	-0.29%	10,985
Dec 22, 2025	0.68	0.69	0.66	0.69	0.69	3.90%	17,611
Dec 19, 2025	0.68	0.69	0.65	0.67	0.67	-2.06%	40,670
Dec 18, 2025	0.70	0.70	0.67	0.68	0.68	-0.87%	21,695
Dec 17, 2025	0.72	0.72	0.68	0.69	0.69	-2.00%	34,785
Dec 16, 2025	0.69	0.72	0.68	0.70	0.70	2.04%	42,115
Dec 15, 2025	0.66	0.72	0.65	0.69	0.69	7.19%	171,610
Dec 12, 2025	0.62	0.64	0.62	0.64	0.64	6.67%	108,668
Dec 11, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	11,282
Dec 10, 2025	0.61	0.61	0.59	0.61	0.61	3.39%	20,146
Dec 9, 2025	0.57	0.59	0.57	0.59	0.59	0.68%	9,250
Dec 8, 2025	0.57	0.59	0.57	0.59	0.59	1.03%	11,968
Dec 5, 2025	0.58	0.58	0.56	0.58	0.58	-0.68%	31,912
Dec 4, 2025	0.59	0.59	0.56	0.58	0.58	1.04%	3,362
Dec 3, 2025	0.60	0.60	0.55	0.58	0.58	-2.03%	64,702
Dec 2, 2025	0.59	0.60	0.58	0.59	0.59	0.34%	10,137
Dec 1, 2025	0.60	0.61	0.58	0.59	0.59	-2.00%	15,970
Nov 28, 2025	0.61	0.61	0.59	0.60	0.60	-0.99%	14,155
Nov 27, 2025	0.59	0.61	0.59	0.61	0.61	1.34%	18,300
Nov 26, 2025	0.57	0.60	0.57	0.60	0.60	2.75%	9,094
Nov 25, 2025	0.60	0.60	0.58	0.58	0.58	-2.35%	5,075
Nov 24, 2025	0.55	0.60	0.55	0.60	0.60	7.19%	13,007
Nov 21, 2025	0.56	0.58	0.55	0.56	0.56	-0.71%	14,001
Nov 20, 2025	0.59	0.59	0.56	0.56	0.56	-4.76%	4,464
Nov 19, 2025	0.60	0.60	0.56	0.59	0.59	-0.34%	4,930
Nov 18, 2025	0.58	0.59	0.56	0.59	0.59	6.50%	3,846
Nov 17, 2025	0.59	0.60	0.55	0.55	0.55	-5.14%	92,305
Nov 14, 2025	0.62	0.62	0.58	0.58	0.58	0.34%	3,480
Nov 13, 2025	0.60	0.60	0.58	0.58	0.58	-4.28%	5,124
Nov 12, 2025	0.61	0.61	0.59	0.61	0.61	-1.30%	14,399
Nov 11, 2025	0.61	0.62	0.60	0.62	0.62	0.33%	16,028
Nov 10, 2025	0.61	0.61	0.59	0.61	0.61	-0.65%	3,513
Nov 7, 2025	0.62	0.62	0.61	0.62	0.62	-	4,171
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	4.04%	1,216
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-0.34%	69
Nov 4, 2025	0.60	0.60	0.58	0.60	0.60	-2.61%	3,080
Nov 3, 2025	0.62	0.62	0.61	0.61	0.61	-0.33%	5,925
Oct 31, 2025	0.58	0.61	0.58	0.61	0.61	4.07%	4,041
Oct 30, 2025	0.60	0.61	0.59	0.59	0.59	-1.99%	6,154
Oct 29, 2025	0.62	0.62	0.60	0.60	0.60	-1.95%	6,203
Oct 28, 2025	0.60	0.61	0.60	0.61	0.61	1.32%	3,523
Oct 27, 2025	0.63	0.63	0.58	0.61	0.61	-3.50%	19,817