GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0444
+0.0144 (48.00%)
Jul 27, 2026, 3:58 PM EST
GreetEat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.60% | 6,850 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | 12,856 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -43.09% | 10,562 |
| Jun 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 67.35% | 18,702 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 17.60% | 38,000 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -44.20% | 25,700 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 49.33% | 32,176 |
| May 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.46% | 22,075 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| May 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -30.85% | 66,727 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 171,249 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.68% | 350 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.00% | 15,900 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.60% | 3,900 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -21.47% | 20,000 |
| May 1, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 119.72% | 6,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.01% | 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 | -24.94% | 4,000 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.93% | 41,551 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 53,924 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 109.76% | 176,818 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.99% | 55,610 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.92% | 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 | -60.72% | 15,984 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.44% | 10,000 |