Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.93	0.94	0.91	0.91	0.91	0.66%	1,142
Nov 3, 2026	0.95	0.95	0.90	0.91	0.91	-5.62%	19,056
Nov 2, 2026	0.98	0.98	0.95	0.96	0.96	-1.84%	18,360
Oct 30, 2026	0.93	0.98	0.93	0.98	0.98	4.26%	6,002
Oct 29, 2026	0.89	0.98	0.89	0.94	0.94	5.39%	39,044
Oct 28, 2026	0.89	0.90	0.89	0.89	0.89	0.45%	16,169
Oct 27, 2026	0.88	0.89	0.88	0.89	0.89	-1.56%	3,125
Oct 26, 2026	0.91	0.92	0.88	0.90	0.90	-	5,539
Oct 23, 2026	0.90	0.91	0.89	0.90	0.90	-	12,110
Oct 22, 2026	0.90	0.91	0.90	0.90	0.90	-	4,092
Oct 21, 2026	0.90	0.90	0.90	0.90	0.90	-	7,500
Oct 20, 2026	0.90	0.92	0.90	0.90	0.90	0.45%	9,809
Oct 19, 2026	0.94	0.94	0.90	0.90	0.90	-4.68%	8,341
Oct 16, 2026	0.94	0.94	0.94	0.94	0.94	2.40%	4,835
Oct 15, 2026	0.92	0.95	0.91	0.92	0.92	3.15%	7,874
Oct 14, 2026	0.88	0.91	0.88	0.89	0.89	0.68%	11,617
Oct 13, 2026	0.90	0.93	0.88	0.88	0.88	-3.07%	43,546
Oct 12, 2026	0.94	0.94	0.91	0.91	0.91	-1.94%	12,334
Oct 9, 2026	0.95	0.95	0.93	0.93	0.93	-1.90%	17,772
Oct 8, 2026	0.93	0.95	0.93	0.95	0.95	1.72%	12,615
Oct 7, 2026	0.96	0.96	0.92	0.93	0.93	3.33%	13,562
Oct 6, 2026	0.96	0.98	0.90	0.90	0.90	-6.24%	33,254
Oct 5, 2026	0.96	1.00	0.96	0.96	0.96	-	8,294
Oct 2, 2026	0.96	0.99	0.96	0.96	0.96	1.05%	14,535
Oct 1, 2026	1.03	1.03	0.95	0.95	0.95	-4.80%	21,118
Sep 30, 2026	0.97	1.00	0.96	1.00	1.00	3.09%	17,012
Sep 29, 2026	0.99	0.99	0.97	0.97	0.97	-	26,227
Sep 28, 2026	0.98	0.99	0.97	0.97	0.97	-2.02%	28,473
Sep 25, 2026	1.04	1.04	0.99	0.99	0.99	-2.94%	7,137
Sep 24, 2026	1.04	1.04	1.00	1.02	1.02	3.03%	14,363
Sep 23, 2026	0.98	1.00	0.98	0.99	0.99	-	14,358
Sep 22, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	1,013
Sep 21, 2026	0.99	1.05	0.98	0.98	0.98	-1.61%	17,871
Sep 18, 2026	1.00	1.00	0.95	1.00	1.00	4.62%	16,888
Sep 17, 2026	0.95	0.96	0.95	0.95	0.95	-2.46%	4,104
Sep 16, 2026	0.97	0.98	0.95	0.98	0.98	0.83%	24,432
Sep 15, 2026	0.96	0.98	0.96	0.97	0.97	-1.83%	4,728
Sep 14, 2026	1.00	1.00	0.96	0.99	0.99	-0.40%	10,104
Sep 11, 2026	0.97	1.00	0.97	0.99	0.99	2.06%	15,795
Sep 10, 2026	1.02	1.03	0.97	0.97	0.97	-3.00%	5,419
Sep 9, 2026	0.98	1.02	0.98	1.00	1.00	3.09%	2,759
Sep 8, 2026	0.99	0.99	0.95	0.97	0.97	-0.82%	63,404
Sep 7, 2026	1.04	1.04	0.97	0.98	0.98	-5.96%	142,924
Sep 4, 2026	1.03	1.05	1.03	1.04	1.04	0.97%	1,561
Sep 3, 2026	1.03	1.03	1.03	1.03	1.03	-0.96%	7,366
Sep 2, 2026	1.03	1.04	1.03	1.04	1.04	-1.42%	1,080
Sep 1, 2026	1.03	1.06	1.03	1.06	1.06	0.48%	10,295
Aug 31, 2026	1.05	1.05	1.01	1.05	1.05	0.48%	32,669
Aug 28, 2026	1.05	1.05	1.01	1.05	1.05	1.95%	54,087
Aug 27, 2026	1.05	1.05	1.03	1.03	1.03	0.49%	1,298