Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.62	0.64	0.61	0.63	0.63	2.61%	10,574
Oct 23, 2025	0.62	0.64	0.61	0.61	0.61	-2.86%	1,411
Oct 22, 2025	0.64	0.64	0.60	0.63	0.63	-1.25%	5,975
Oct 21, 2025	0.63	0.64	0.61	0.64	0.64	2.57%	2,536
Oct 20, 2025	0.62	0.64	0.62	0.62	0.62	1.63%	4,732
Oct 17, 2025	0.62	0.63	0.61	0.61	0.61	-2.55%	12,912
Oct 16, 2025	0.62	0.63	0.62	0.63	0.63	-1.88%	2,100
Oct 15, 2025	0.66	0.66	0.62	0.64	0.64	-0.62%	6,064
Oct 14, 2025	0.62	0.65	0.62	0.64	0.64	4.21%	9,906
Oct 13, 2025	0.61	0.64	0.61	0.62	0.62	-1.28%	5,790
Oct 10, 2025	0.64	0.64	0.61	0.63	0.63	0.32%	11,397
Oct 9, 2025	0.64	0.65	0.62	0.62	0.62	-3.70%	14,441
Oct 8, 2025	0.64	0.65	0.62	0.65	0.65	0.62%	7,434
Oct 7, 2025	0.66	0.66	0.63	0.64	0.64	-2.72%	54,964
Oct 6, 2025	0.66	0.67	0.66	0.66	0.66	-0.30%	3,275
Oct 3, 2025	0.67	0.69	0.66	0.66	0.66	0.61%	59,675
Oct 2, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	31,334
Oct 1, 2025	0.66	0.72	0.65	0.67	0.67	7.03%	155,150
Sep 30, 2025	0.61	0.63	0.61	0.63	0.63	1.95%	13,244
Sep 29, 2025	0.62	0.64	0.60	0.61	0.61	0.66%	70,980
Sep 26, 2025	0.59	0.64	0.57	0.61	0.61	3.74%	52,360
Sep 25, 2025	0.58	0.59	0.56	0.59	0.59	3.16%	142,075
Sep 24, 2025	0.57	0.57	0.56	0.57	0.57	1.06%	3,687
Sep 23, 2025	0.58	0.58	0.56	0.56	0.56	-2.76%	6,834
Sep 22, 2025	0.57	0.58	0.55	0.58	0.58	2.84%	26,680
Sep 19, 2025	0.55	0.56	0.53	0.56	0.56	2.55%	31,078
Sep 18, 2025	0.56	0.58	0.55	0.55	0.55	-0.72%	34,047
Sep 17, 2025	0.60	0.60	0.55	0.55	0.55	-7.36%	9,378
Sep 16, 2025	0.58	0.60	0.57	0.60	0.60	0.67%	13,550
Sep 15, 2025	0.58	0.62	0.54	0.59	0.59	-1.00%	80,571
Sep 12, 2025	0.61	0.61	0.59	0.60	0.60	-3.23%	9,257
Sep 11, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	398
Sep 10, 2025	0.60	0.61	0.59	0.61	0.61	-0.33%	6,386
Sep 9, 2025	0.59	0.61	0.59	0.61	0.61	0.66%	4,796
Sep 8, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Sep 5, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	1,754
Sep 4, 2025	0.59	0.61	0.59	0.60	0.60	-	2,170
Sep 3, 2025	0.60	0.60	0.58	0.60	0.60	1.70%	5,645
Sep 2, 2025	0.60	0.60	0.57	0.59	0.59	-2.00%	11,883
Sep 1, 2025	0.60	0.62	0.60	0.60	0.60	-0.99%	3,037
Aug 29, 2025	0.59	0.63	0.59	0.61	0.61	-1.30%	17,314
Aug 28, 2025	0.59	0.61	0.59	0.61	0.61	2.33%	795
Aug 27, 2025	0.62	0.62	0.60	0.60	0.60	-2.60%	380
Aug 26, 2025	0.62	0.62	0.60	0.62	0.62	1.99%	15,459