GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0110
-0.0017 (-13.52%)
Mar 3, 2026, 9:30 AM EST
GreetEat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.91% | 1,362 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.39% | 20,300 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.05% | 30,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.41% | 27,000 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.33% | 12,204 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.13% | 48,602 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.47% | 42,035 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.10% | 103,062 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.58% | 70,075 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.42% | 17,300 |
| Feb 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.84% | 55,100 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.88% | 4,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.15% | 731 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.71% | 4,495 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.18% | 59,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.81% | 49,675 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 56.35% | 47,500 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.80% | 15,500 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 48,696 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -30.23% | 238,549 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.44% | 159,666 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -52.63% | 718,585 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.04 | 0.05 | 0.05 | 90.76% | 2,200,530 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 77.86% | 558,979 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.26% | 697,682 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.31% | 101,210 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.41% | 612,500 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.62% | 376,962 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.24% | 96,334 |
| Jan 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -27.73% | 240,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 6,600 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.76% | 30,900 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.43% | 18,800 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.41% | 16,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.90% | 94,100 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.69% | 26,411 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 21.87% | 179,200 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.06% | 78,750 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.35% | 4,632 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,203 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.80% | 16,111 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.14% | 33,610 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.90% | 4,489 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.53% | 212,869 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.57% | 5,467 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.19% | 1,017,229 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.18% | 85,600 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.14% | 20,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.47% | 129,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.57% | 14,040 |