GreenTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.78	13.30	12.69	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
Jul 21, 2026	12.05	12.11	11.21	11.85	11.85	-3.50%	2,276,892
Jul 20, 2026	12.61	12.95	11.94	12.28	12.28	-2.54%	1,944,699
Jul 17, 2026	12.90	13.19	12.44	12.60	12.60	-2.48%	1,788,822
Jul 16, 2026	12.61	13.27	12.61	12.92	12.92	0.23%	953,213
Jul 15, 2026	12.66	12.98	12.41	12.89	12.89	0.78%	1,095,515
Jul 14, 2026	12.23	12.88	12.07	12.79	12.79	4.07%	1,896,040
Jul 13, 2026	12.70	12.73	12.22	12.29	12.29	-3.98%	1,890,400
Jul 10, 2026	12.58	13.03	12.23	12.80	12.80	2.40%	1,363,619
Jul 9, 2026	12.73	12.75	12.20	12.50	12.50	-1.19%	1,255,998
Jul 8, 2026	12.74	12.81	12.51	12.65	12.65	-0.10%	951,587
Jul 7, 2026	13.44	13.45	12.79	12.95	12.66	-2.92%	1,719,263
Jul 6, 2026	13.43	13.75	13.26	13.34	13.04	-1.40%	1,352,629
Jul 3, 2026	13.35	13.65	13.21	13.53	13.23	2.11%	2,039,171
Jul 2, 2026	13.29	13.65	13.22	13.25	12.96	0.30%	2,427,789
Jul 1, 2026	12.85	13.59	12.78	13.21	12.92	2.96%	1,762,425
Jun 30, 2026	12.81	13.09	12.69	12.83	12.55	-1.91%	1,303,771
Jun 29, 2026	13.16	13.16	12.41	13.08	12.79	0.23%	1,564,099
Jun 26, 2026	13.19	13.21	12.76	13.05	12.76	-1.06%	1,509,905
Jun 25, 2026	13.69	13.70	13.01	13.19	12.90	-3.65%	1,529,190
Jun 24, 2026	14.22	14.63	13.54	13.69	13.39	-4.86%	2,010,573
Jun 23, 2026	14.22	14.65	14.15	14.39	14.07	0.91%	1,350,517
Jun 22, 2026	13.86	14.33	13.55	14.26	13.94	0.07%	1,515,935
Jun 18, 2026	14.32	14.32	13.91	14.25	13.93	0.28%	1,081,187
Jun 17, 2026	14.49	14.49	14.11	14.21	13.90	-2.00%	1,149,719
Jun 16, 2026	14.57	14.64	14.14	14.50	14.18	0.14%	1,577,673
Jun 15, 2026	15.15	15.37	14.30	14.48	14.16	-3.40%	1,763,467
Jun 12, 2026	14.89	15.17	14.63	14.99	14.66	2.04%	1,433,826
Jun 11, 2026	15.06	15.22	14.36	14.69	14.36	-3.67%	1,603,763
Jun 10, 2026	15.27	15.35	14.60	15.25	14.91	0.53%	1,223,191
Jun 9, 2026	15.13	15.55	15.02	15.17	14.83	0.73%	1,488,562
Jun 8, 2026	15.71	15.87	14.86	15.06	14.73	-4.32%	1,437,489
Jun 5, 2026	15.38	16.00	14.97	15.74	15.39	2.27%	1,348,582
Jun 4, 2026	13.39	15.76	13.39	15.39	15.05	-2.35%	1,433,261
Jun 3, 2026	15.72	16.32	15.58	15.76	15.41	-3.49%	1,790,480
Jun 2, 2026	16.60	16.80	16.10	16.33	15.97	-2.57%	1,113,590
Jun 1, 2026	16.03	16.89	16.00	16.76	16.39	3.39%	2,120,439
May 29, 2026	16.80	17.15	16.17	16.21	15.85	-3.40%	1,549,670
May 28, 2026	17.10	17.10	16.40	16.78	16.41	-1.35%	1,877,709
May 27, 2026	17.17	17.22	16.54	17.01	16.63	-0.87%	1,851,646
May 26, 2026	17.50	17.50	16.98	17.16	16.78	-2.05%	1,490,477
May 25, 2026	18.10	18.40	17.37	17.52	17.13	-3.42%	1,359,732