GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0192
+0.0017 (9.71%)
Feb 11, 2026, 1:10 PM EST
GreetEat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.64% | 82,049 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -8.28% | 22,625 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.32% | 27,833 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.67% | 236,155 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.78% | 6,200 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.31% | 366 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.85% | 6,404 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.67% | 19,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | 37,841 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | 11,150 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 110,071 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.16% | 77,100 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.42% | 7,582 |