Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.40	1.47	1.40	1.45	1.45	5.07%	123,481
Feb 26, 2026	1.34	1.47	1.33	1.38	1.38	2.99%	130,702
Feb 25, 2026	1.33	1.35	1.31	1.34	1.34	2.29%	117,774
Feb 24, 2026	1.32	1.34	1.31	1.31	1.31	-0.76%	13,082
Feb 23, 2026	1.29	1.34	1.28	1.32	1.32	3.13%	36,384
Feb 20, 2026	1.22	1.32	1.20	1.28	1.28	4.92%	110,829
Feb 19, 2026	1.20	1.23	1.17	1.22	1.22	5.17%	33,247
Feb 18, 2026	1.16	1.18	1.13	1.16	1.16	2.20%	52,783
Feb 17, 2026	1.18	1.18	1.12	1.14	1.14	-0.87%	77,800
Feb 16, 2026	1.27	1.27	1.15	1.15	1.15	-9.84%	101,260
Feb 13, 2026	1.29	1.29	1.26	1.27	1.27	-0.78%	16,302
Feb 12, 2026	1.32	1.32	1.28	1.28	1.28	-2.66%	21,462
Feb 11, 2026	1.33	1.33	1.28	1.32	1.32	-0.38%	5,123
Feb 10, 2026	1.32	1.32	1.31	1.32	1.32	1.54%	5,455
Feb 9, 2026	1.28	1.30	1.26	1.30	1.30	0.39%	27,037
Feb 6, 2026	1.23	1.30	1.22	1.30	1.30	1.97%	37,553
Feb 5, 2026	1.28	1.28	1.22	1.27	1.27	-0.78%	61,394
Feb 4, 2026	1.34	1.34	1.28	1.28	1.28	-5.19%	18,673
Feb 3, 2026	1.28	1.36	1.26	1.35	1.35	4.65%	35,058
Feb 2, 2026	1.32	1.32	1.23	1.29	1.29	-1.15%	77,346
Jan 30, 2026	1.40	1.40	1.30	1.31	1.31	-6.12%	39,736
Jan 29, 2026	1.36	1.39	1.35	1.39	1.39	0.72%	21,490
Jan 28, 2026	1.39	1.39	1.28	1.38	1.38	-2.13%	101,893
Jan 27, 2026	1.42	1.48	1.34	1.41	1.41	-0.70%	95,239
Jan 26, 2026	1.21	1.43	1.21	1.42	1.42	18.33%	305,359
Jan 23, 2026	1.30	1.30	1.16	1.20	1.20	-13.36%	259,747
Jan 22, 2026	1.45	1.53	1.38	1.39	1.39	-4.48%	109,005
Jan 21, 2026	1.60	1.60	1.30	1.45	1.45	-9.09%	416,469
Jan 20, 2026	1.39	1.68	1.32	1.60	1.60	31.28%	578,767
Jan 19, 2026	1.05	1.22	1.05	1.22	1.22	18.54%	438,771
Jan 16, 2026	0.95	1.05	0.95	1.03	1.03	9.51%	312,611
Jan 15, 2026	0.90	0.96	0.90	0.94	0.94	4.00%	125,983
Jan 14, 2026	0.85	0.90	0.85	0.90	0.90	5.63%	42,821
Jan 13, 2026	0.84	0.88	0.84	0.85	0.85	-0.23%	43,816
Jan 12, 2026	0.85	0.85	0.82	0.85	0.85	2.64%	32,530
Jan 9, 2026	0.84	0.84	0.80	0.83	0.83	2.46%	23,224
Jan 8, 2026	0.82	0.83	0.80	0.81	0.81	-3.33%	41,955
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