GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.03927
-0.0107 (-21.46%)
May 4, 2026, 9:30 AM EST
GreetEat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.66% | 3,900 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -21.40% | 20,000 |
| May 1, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 119.30% | 6,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.24% | 26,404 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.71% | 22,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.12% | 4,000 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.69% | 41,551 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.48% | 53,924 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 110.00% | 176,818 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.14% | 55,610 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.15% | 3,904 |
| Apr 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.04% | 20,872 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 166.00% | 82,800 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.63% | 15,984 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.51% | 10,000 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.62% | 64,000 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.45% | 7,500 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 1,250 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.09% | 14,200 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 57.06% | 10,000 |
| Mar 30, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -10.05% | 27,000 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.00% | 17,350 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.14% | 10,000 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.62% | 746 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.04% | 1,050 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.33% | 4,200 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 15,500 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.63% | 16,300 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.00% | 1,869 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.71% | 14,400 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 3,413 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.43% | 4,424 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.60% | 10,000 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.91% | 1,362 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.39% | 20,300 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.05% | 30,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.41% | 27,000 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.33% | 12,204 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.13% | 48,602 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.47% | 42,035 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.10% | 103,062 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.58% | 70,075 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.42% | 17,300 |
| Feb 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.84% | 55,100 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.88% | 4,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.15% | 731 |
| 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 |