Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.23	1.26	1.22	1.26	-	-0.79%	12,980
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
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