GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0375
-0.0005 (-1.32%)
Sep 9, 2026, 2:22 PM EST
GreetEat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 25,507 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.59% | 166,179 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.05% | 33,598 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.05% | 576,597 |
| Sep 2, 2026 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -35.94% | 589,275 |
| Sep 1, 2026 | 0.05 | 0.07 | 0.04 | 0.06 | 0.06 | 39.13% | 1,336,213 |
| Aug 31, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 57.80% | 112,036 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.71% | 22,500 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 26,612 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.08% | 63,890 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.22% | 121,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.16% | 80,100 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.58% | 75,965 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.72% | 66,666 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.83% | 55,994 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.43% | 66,750 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.21% | 41,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.97% | 16,046 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.97% | 5,900 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 67,668 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.08% | 4,274 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 205,614 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | 10,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Aug 3, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -3.35% | 41,080 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.76% | 41,015 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 99.50% | 976 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 15,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.91% | 4,000 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.00% | 53,500 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,200 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 20,944 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 50,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 52,500 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 23,873 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.41% | 3,500 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 111.36% | 10,264 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jul 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,636 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,608 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.50% | 117,509 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 52.21% | 2,000 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.11% | 1,000 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.14% | 1,575 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,442 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.11% | 9,769 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 3,400 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 150 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.83% | 4,431 |