GreenTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.27	14.38	13.98	14.00	14.00	-1.82%	924,628
Sep 29, 2026	14.03	14.45	13.91	14.26	14.26	2.08%	1,372,127
Sep 28, 2026	14.08	14.16	13.77	13.97	13.97	-0.57%	1,300,959
Sep 24, 2026	14.05	14.25	13.93	14.05	14.05	-0.50%	958,482
Sep 23, 2026	14.03	14.23	13.89	14.12	14.12	0.64%	1,058,502
Sep 22, 2026	13.81	14.19	13.67	14.03	14.03	2.63%	1,407,595
Sep 21, 2026	13.55	13.82	13.46	13.67	13.67	1.56%	1,174,748
Sep 18, 2026	13.57	13.78	13.46	13.46	13.46	-0.22%	945,259
Sep 17, 2026	13.43	13.55	13.12	13.49	13.49	0.15%	1,026,674
Sep 16, 2026	13.28	13.55	13.03	13.47	13.47	1.81%	1,162,574
Sep 15, 2026	13.92	13.95	13.16	13.23	13.23	-4.34%	1,163,068
Sep 14, 2026	13.53	14.05	13.45	13.83	13.83	2.22%	1,052,699
Sep 11, 2026	13.97	13.97	13.34	13.53	13.53	-3.91%	1,489,108
Sep 10, 2026	14.31	14.38	13.94	14.08	14.08	-1.88%	1,016,755
Sep 9, 2026	14.60	14.60	14.23	14.35	14.35	-1.37%	868,913
Sep 8, 2026	14.36	14.67	14.26	14.55	14.55	1.32%	857,327
Sep 7, 2026	14.12	14.44	14.12	14.36	14.36	1.20%	926,779
Sep 4, 2026	14.29	14.58	14.07	14.19	14.19	-0.77%	1,222,554
Sep 3, 2026	14.56	14.83	14.15	14.30	14.30	-1.79%	1,328,122
Sep 2, 2026	14.44	14.69	14.12	14.56	14.56	0.83%	1,204,995
Sep 1, 2026	14.42	14.69	14.18	14.44	14.44	0.56%	1,184,557
Aug 31, 2026	14.26	14.44	14.04	14.36	14.36	1.13%	831,270
Aug 28, 2026	14.16	14.31	14.02	14.20	14.20	0.07%	775,444
Aug 27, 2026	14.36	14.47	14.07	14.19	14.19	-0.70%	967,446
Aug 26, 2026	14.25	14.43	14.03	14.29	14.29	0.63%	1,183,156
Aug 25, 2026	13.64	14.30	13.64	14.20	14.20	3.05%	1,208,188
Aug 24, 2026	13.91	14.18	13.55	13.78	13.78	-0.93%	1,306,190
Aug 21, 2026	14.04	14.07	13.60	13.91	13.91	-1.21%	1,509,354
Aug 20, 2026	13.62	14.22	13.62	14.08	14.08	3.91%	1,695,164
Aug 19, 2026	13.67	13.94	13.45	13.55	13.55	-2.80%	1,146,837
Aug 18, 2026	14.09	14.09	13.76	13.94	13.94	-1.13%	856,752
Aug 17, 2026	13.84	14.10	13.56	14.10	14.10	3.37%	856,410
Aug 14, 2026	13.66	13.79	13.43	13.64	13.64	0.29%	869,387
Aug 13, 2026	14.00	14.00	13.58	13.60	13.60	-2.23%	836,540
Aug 12, 2026	13.85	14.00	13.73	13.91	13.91	0.36%	760,034
Aug 11, 2026	13.72	13.97	13.60	13.86	13.86	0.43%	1,112,276
Aug 10, 2026	13.53	13.93	13.33	13.80	13.80	2.45%	1,530,859
Aug 7, 2026	13.38	13.49	13.05	13.47	13.47	1.05%	1,272,801
Aug 6, 2026	13.29	13.53	13.12	13.33	13.33	0.30%	1,384,618
Aug 5, 2026	13.58	13.69	13.21	13.29	13.29	-1.92%	1,078,111
Aug 4, 2026	13.12	13.68	13.12	13.55	13.55	2.57%	1,452,036
Aug 3, 2026	12.78	13.30	12.69	13.21	13.21	3.93%	1,341,273
Jul 31, 2026	12.43	12.90	12.29	12.71	12.71	3.50%	995,218
Jul 30, 2026	12.37	12.78	12.00	12.28	12.28	-0.08%	1,670,360
Jul 29, 2026	11.99	12.59	11.99	12.29	12.29	2.50%	1,824,197
Jul 28, 2026	12.02	12.29	11.95	11.99	11.99	-	966,294
Jul 27, 2026	11.63	12.12	11.57	11.99	11.99	2.48%	1,651,517
Jul 24, 2026	11.86	12.04	11.53	11.70	11.70	-2.50%	1,550,215
Jul 23, 2026	11.62	12.00	11.44	12.00	12.00	3.63%	2,083,789
Jul 22, 2026	11.80	11.84	11.50	11.58	11.58	-2.28%	1,539,729