GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0010 (0.67%)
Aug 1, 2025, 4:00 PM EDT
GreetEat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -12.96% | 92,570 |
| Jul 24, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -13.95% | 107,497 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.14 | 0.20 | 0.20 | -1.20% | 255,996 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | -4.81% | 230,399 |
| Jul 21, 2025 | 0.19 | 0.30 | 0.17 | 0.21 | 0.21 | 8.75% | 967,188 |
| Jul 18, 2025 | 0.14 | 0.24 | 0.14 | 0.19 | 0.19 | 45.27% | 1,086,804 |
| Jul 17, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 23.71% | 283,305 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -3.33% | 79,888 |
| Jul 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -6.55% | 57,427 |
| Jul 14, 2025 | 0.11 | 0.13 | 0.09 | 0.12 | 0.12 | 17.24% | 174,805 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.76% | 134,105 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -16.35% | 91,611 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 23.01% | 229,115 |
| Jul 8, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 13.81% | 212,097 |
| Jul 7, 2025 | 0.11 | 0.13 | 0.08 | 0.10 | 0.10 | -10.38% | 221,615 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 0.95% | 83,169 |
| Jul 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.06% | 137,185 |
| Jul 1, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 6.95% | 89,453 |
| Jun 30, 2025 | 0.11 | 0.13 | 0.08 | 0.08 | 0.08 | -30.91% | 445,110 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.09 | 0.12 | 0.12 | 6.46% | 220,287 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -9.80% | 534,340 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.08 | 0.13 | 0.13 | -4.43% | 919,774 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.06 | 0.13 | 0.13 | -29.78% | 1,949,281 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.16 | 0.19 | 0.19 | -9.52% | 1,848,172 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.15 | 0.21 | 0.21 | 38.98% | 1,839,344 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.11 | 0.15 | 0.15 | -18.28% | 702,589 |
| Jun 17, 2025 | 0.22 | 0.34 | 0.15 | 0.18 | 0.18 | -11.95% | 3,032,058 |
| Jun 16, 2025 | 0.13 | 0.22 | 0.13 | 0.21 | 0.21 | 61.79% | 1,331,234 |
| Jun 13, 2025 | 0.05 | 0.13 | 0.05 | 0.13 | 0.13 | 23.62% | 525,803 |
| Jun 12, 2025 | 0.07 | 0.14 | 0.03 | 0.11 | 0.11 | 162.50% | 772,104 |
| Jun 11, 2025 | 0.07 | 0.08 | 0.02 | 0.04 | 0.04 | 33.78% | 274,325 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 2,077 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.43% | 12,600 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.05% | 100 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.22% | 43,800 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |