Green Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.27	0.33	0.27	0.32	0.32	3.23%	496,000
May 27, 2026	0.30	0.32	0.30	0.31	0.31	-	546,000
May 26, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	656,000
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-	384,000
May 21, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	208,000
May 20, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	212,000
May 19, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	322,000
May 18, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	368,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	140,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	-
May 11, 2026	0.28	0.28	0.28	0.29	0.29	3.57%	76,000
May 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	20,000
May 7, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	128,250
May 6, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	170,000
May 5, 2026	0.30	0.30	0.27	0.27	0.27	-13.11%	136,000
May 4, 2026	0.31	0.31	0.31	0.31	0.31	12.96%	-
Apr 30, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	10,000
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 28, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	790,000
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	-	66,000
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 21, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	458,000
Apr 20, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	1,066,000
Apr 17, 2026	0.27	0.27	0.24	0.26	0.26	-8.77%	3,684,000
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	402,000
Apr 15, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	2,376,000
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	676,000
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	642,000
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	300,000
Apr 9, 2026	0.25	0.27	0.25	0.27	0.27	-1.85%	1,880,000
Apr 8, 2026	0.27	0.27	0.25	0.27	0.27	-	1,232,000
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	170,000
Apr 1, 2026	0.26	0.29	0.26	0.27	0.27	-	218,000
Mar 31, 2026	0.25	0.27	0.24	0.27	0.27	6.00%	300,000
Mar 30, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	906,000
Mar 27, 2026	0.27	0.29	0.25	0.26	0.26	-3.77%	2,232,000
Mar 26, 2026	0.30	0.30	0.26	0.27	0.27	1.92%	406,010
Mar 25, 2026	0.28	0.28	0.25	0.26	0.26	-3.70%	56,100
Mar 24, 2026	0.28	0.29	0.26	0.27	0.27	-5.26%	1,342,000
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-	1,080,000
Mar 20, 2026	0.29	0.30	0.29	0.29	0.29	-6.56%	362,000
Mar 19, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	468,000
Mar 18, 2026	0.32	0.32	0.30	0.31	0.31	-	12,680
Mar 17, 2026	0.33	0.33	0.31	0.31	0.31	-11.43%	474,000
Mar 16, 2026	0.33	0.41	0.32	0.35	0.35	7.69%	412,000
Mar 13, 2026	0.30	0.33	0.30	0.33	0.33	-4.41%	244,000