GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.1340
+0.0030 (2.29%)
Aug 27, 2025, 9:30 AM EDT

GreetEat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.150.150.130.130.132.29%267,275
Aug 26, 20250.130.140.130.130.13-2.24%311,389
Aug 25, 20250.140.140.130.130.13-4.29%123,729
Aug 22, 20250.130.150.130.140.14-6.67%102,259
Aug 21, 20250.150.170.140.150.15-124,865
Aug 20, 20250.170.190.150.150.15-11.76%76,051
Aug 19, 20250.190.190.160.170.17-7.46%162,595
Aug 18, 20250.140.180.140.180.1835.27%260,461
Aug 15, 20250.140.170.140.140.140.22%68,893
Aug 14, 20250.140.160.140.140.14-8.00%17,469
Aug 13, 20250.140.160.130.150.15-7.32%205,832
Aug 12, 20250.130.170.130.160.16-0.68%188,249
Aug 11, 20250.180.200.130.160.162.29%303,609
Aug 8, 20250.180.200.140.160.16-18.75%381,286
Aug 7, 20250.170.200.150.190.1918.51%598,694
Aug 6, 20250.130.170.130.160.165.01%119,584
Aug 5, 20250.140.160.110.150.1516.58%47,219
Aug 4, 20250.150.160.130.130.13-11.53%36,976
Aug 1, 20250.130.150.130.150.150.67%37,306
Jul 31, 20250.130.150.130.150.1512.41%19,503
Jul 30, 20250.130.150.130.130.133.60%101,487
Jul 29, 20250.130.150.120.130.13-9.77%73,775
Jul 28, 20250.150.150.130.140.14-4.19%193,342
Jul 25, 20250.180.180.140.150.15-12.96%92,570
Jul 24, 20250.170.190.150.170.17-13.95%107,497
Jul 23, 20250.210.210.140.200.20-1.20%255,996
Jul 22, 20250.200.210.160.200.20-4.81%230,399
Jul 21, 20250.190.300.170.210.218.75%967,188
Jul 18, 20250.140.240.140.190.1945.27%1,086,804
Jul 17, 20250.110.140.110.130.1323.71%283,305
Jul 16, 20250.130.130.100.110.11-3.33%79,888
Jul 15, 20250.100.120.100.110.11-6.55%57,427
Jul 14, 20250.110.130.090.120.1217.24%174,805
Jul 11, 20250.120.120.100.100.10-8.76%134,105
Jul 10, 20250.130.130.100.110.11-16.35%91,611
Jul 9, 20250.120.130.120.130.1323.01%229,115
Jul 8, 20250.090.120.090.110.1113.81%212,097
Jul 7, 20250.110.130.080.100.10-10.38%221,615
Jul 3, 20250.100.110.090.110.110.95%83,169
Jul 2, 20250.090.110.090.110.1116.06%137,185
Jul 1, 20250.090.100.080.090.096.95%89,453
Jun 30, 20250.110.130.080.080.08-30.91%445,110
Jun 27, 20250.130.130.090.120.126.46%220,287
Jun 26, 20250.130.130.100.120.12-9.80%534,340
Jun 25, 20250.190.190.080.130.13-4.43%919,774
Jun 24, 20250.190.200.060.130.13-29.78%1,949,281
Jun 23, 20250.210.220.160.190.19-9.52%1,848,172
Jun 20, 20250.260.260.150.210.2138.98%1,839,344
Jun 18, 20250.210.230.110.150.15-18.28%702,589
Jun 17, 20250.220.340.150.180.18-11.95%3,032,058