GreenTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.32	14.32	13.91	14.20	-	-0.07%	714,040
Jun 17, 2026	14.49	14.49	14.11	14.21	14.21	-2.00%	1,149,719
Jun 16, 2026	14.57	14.64	14.14	14.50	14.50	0.14%	1,577,673
Jun 15, 2026	15.15	15.37	14.30	14.48	14.48	-3.40%	1,763,467
Jun 12, 2026	14.89	15.17	14.63	14.99	14.99	2.04%	1,433,826
Jun 11, 2026	15.06	15.22	14.36	14.69	14.69	-3.67%	1,603,763
Jun 10, 2026	15.27	15.35	14.60	15.25	15.25	0.53%	1,223,191
Jun 9, 2026	15.13	15.55	15.02	15.17	15.17	0.73%	1,488,562
Jun 8, 2026	15.71	15.87	14.86	15.06	15.06	-4.32%	1,437,489
Jun 5, 2026	15.38	16.00	14.97	15.74	15.74	2.27%	1,348,582
Jun 4, 2026	13.39	15.76	13.39	15.39	15.39	-2.35%	1,433,261
Jun 3, 2026	15.72	16.32	15.58	15.76	15.76	-3.49%	1,790,480
Jun 2, 2026	16.60	16.80	16.10	16.33	16.33	-2.57%	1,113,590
Jun 1, 2026	16.03	16.89	16.00	16.76	16.76	3.39%	2,120,439
May 29, 2026	16.80	17.15	16.17	16.21	16.21	-3.40%	1,549,670
May 28, 2026	17.10	17.10	16.40	16.78	16.78	-1.35%	1,877,709
May 27, 2026	17.17	17.22	16.54	17.01	17.01	-0.87%	1,851,646
May 26, 2026	17.50	17.50	16.98	17.16	17.16	-2.05%	1,490,477
May 25, 2026	18.10	18.40	17.37	17.52	17.52	-3.42%	1,359,732
May 22, 2026	17.76	18.20	17.35	18.14	18.14	1.91%	1,531,675
May 21, 2026	18.36	18.62	17.54	17.80	17.80	-3.26%	1,867,471
May 20, 2026	18.67	18.67	18.15	18.40	18.40	-1.45%	1,109,545
May 19, 2026	18.62	18.83	18.34	18.67	18.67	0.27%	878,932
May 18, 2026	18.22	18.77	18.01	18.62	18.62	2.20%	1,411,432
May 15, 2026	18.12	18.68	18.05	18.22	18.22	-1.41%	1,240,577
May 14, 2026	18.55	18.79	18.32	18.48	18.48	-0.65%	2,028,856
May 13, 2026	18.40	18.97	18.22	18.60	18.60	1.58%	1,906,745
May 12, 2026	19.06	19.23	18.24	18.31	18.31	-3.93%	2,326,578
May 11, 2026	18.76	19.44	18.60	19.06	19.06	1.87%	1,957,575
May 8, 2026	18.74	18.94	18.55	18.71	18.71	-0.05%	1,295,888
May 7, 2026	18.75	19.19	18.58	18.72	18.72	0.48%	1,894,874
May 6, 2026	18.71	18.79	18.30	18.63	18.63	1.47%	2,747,916
Apr 30, 2026	17.86	18.47	17.86	18.36	18.36	2.68%	1,906,420
Apr 29, 2026	17.56	17.99	17.40	17.88	17.88	2.41%	1,752,124
Apr 28, 2026	17.51	17.78	17.34	17.46	17.46	-0.34%	1,983,074
Apr 27, 2026	17.07	17.52	16.78	17.52	17.52	2.76%	1,623,833
Apr 24, 2026	17.09	17.19	16.51	17.05	17.05	-0.29%	1,387,146
Apr 23, 2026	17.11	17.35	16.90	17.10	17.10	-0.12%	1,522,469
Apr 22, 2026	17.30	17.34	17.03	17.12	17.12	-1.04%	1,249,195
Apr 21, 2026	17.69	17.69	17.23	17.30	17.30	-0.29%	1,193,755
Apr 20, 2026	17.33	17.53	17.17	17.35	17.35	0.12%	1,475,762
Apr 17, 2026	17.53	17.53	17.15	17.33	17.33	-1.14%	1,351,427
Apr 16, 2026	17.18	17.64	16.93	17.53	17.53	1.92%	1,803,637
Apr 15, 2026	17.21	17.40	17.08	17.20	17.20	-	1,287,282
Apr 14, 2026	17.46	18.00	17.08	17.20	17.20	0.53%	2,722,842
Apr 13, 2026	17.33	17.33	16.89	17.11	17.11	-1.16%	1,395,411
Apr 10, 2026	17.16	17.56	17.15	17.31	17.31	1.29%	1,207,215
Apr 9, 2026	17.61	17.61	17.00	17.09	17.09	-2.95%	1,032,775
Apr 8, 2026	17.55	17.69	17.28	17.61	17.61	3.47%	1,730,315
Apr 7, 2026	16.30	17.10	16.30	17.02	17.02	3.59%	1,350,817