GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0809
+0.0108 (15.41%)
Oct 3, 2025, 4:00 PM EDT
GreetEat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.41% | 20,556 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.14% | 14,771 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.70% | 23,504 |
| Oct 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.33% | 123,535 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.53% | 70,263 |
| Sep 29, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -1.12% | 375,989 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -10.55% | 536,831 |
| Sep 25, 2025 | 0.11 | 0.13 | 0.05 | 0.08 | 0.08 | 21.32% | 1,097,195 |
| Sep 24, 2025 | 0.04 | 0.08 | 0.04 | 0.07 | 0.07 | 59.23% | 1,399,245 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.03% | 291,375 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.76% | 118,412 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.24% | 301,366 |
| Sep 18, 2025 | 0.06 | 0.08 | 0.05 | 0.05 | 0.05 | -21.88% | 597,039 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.58% | 87,904 |
| Sep 16, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -23.13% | 30,299 |
| Sep 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.11% | 127,421 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.82% | 23,502 |
| Sep 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.41% | 51,433 |
| Sep 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.12% | 15,228 |
| Sep 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.12% | 24,369 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 40,400 |
| Sep 5, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 36.21% | 180,240 |
| Sep 4, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -15.21% | 202,753 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.06 | 0.07 | 0.07 | -43.89% | 1,290,126 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -5.04% | 182,976 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 10.03% | 216,680 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.63% | 178,327 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 2.29% | 267,275 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 311,389 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 123,729 |
| Aug 22, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 102,259 |
| Aug 21, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | - | 124,865 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -11.76% | 76,051 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -7.46% | 162,595 |
| Aug 18, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 35.27% | 260,461 |
| Aug 15, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.22% | 68,893 |
| Aug 14, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -8.00% | 17,469 |
| Aug 13, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -7.32% | 205,832 |
| Aug 12, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | -0.68% | 188,249 |
| Aug 11, 2025 | 0.18 | 0.20 | 0.13 | 0.16 | 0.16 | 2.29% | 303,609 |
| Aug 8, 2025 | 0.18 | 0.20 | 0.14 | 0.16 | 0.16 | -18.75% | 381,286 |
| Aug 7, 2025 | 0.17 | 0.20 | 0.15 | 0.19 | 0.19 | 18.51% | 598,694 |
| Aug 6, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 5.01% | 119,584 |
| Aug 5, 2025 | 0.14 | 0.16 | 0.11 | 0.15 | 0.15 | 16.58% | 47,219 |
| Aug 4, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -11.53% | 36,976 |
| Aug 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.67% | 37,306 |
| Jul 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.41% | 19,503 |
| Jul 30, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 3.60% | 101,487 |
| Jul 29, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -9.77% | 73,775 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.19% | 193,342 |