GreenTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.40	15.32	13.20	13.24	13.24	3.60%	7,300,310
Oct 28, 2026	12.40	12.86	12.40	12.78	12.78	3.06%	1,245,898
Oct 27, 2026	12.94	13.12	12.40	12.40	12.40	-4.10%	1,289,380
Oct 26, 2026	13.00	13.04	12.51	12.93	12.93	0.08%	1,425,486
Oct 23, 2026	12.44	13.07	12.00	12.92	12.92	2.13%	1,573,324
Oct 22, 2026	12.95	13.09	12.61	12.65	12.65	-1.79%	968,065
Oct 21, 2026	13.18	13.39	12.88	12.88	12.88	-2.28%	999,002
Oct 20, 2026	13.00	13.37	12.83	13.18	13.18	0.92%	990,874
Oct 19, 2026	13.13	13.36	12.53	13.06	13.06	-1.73%	1,808,344
Oct 16, 2026	13.26	13.79	13.11	13.29	13.29	0.76%	1,630,457
Oct 15, 2026	13.25	13.49	13.06	13.19	13.19	-2.37%	1,266,396
Oct 14, 2026	14.18	14.34	13.47	13.51	13.51	-4.72%	1,418,299
Oct 13, 2026	13.88	14.18	13.40	14.18	14.18	2.16%	1,492,811
Oct 12, 2026	14.12	14.30	13.83	13.88	13.88	-2.18%	1,339,726
Oct 9, 2026	14.23	14.39	13.57	14.19	14.19	-	1,356,318
Oct 8, 2026	14.04	14.38	14.04	14.19	14.19	1.36%	1,404,638
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