Skip to main content
GreetEat Corporation (GEAT)
OTCMKTS · Delayed Price · Currency is USD
0.0150
+0.0035 (30.43%)
At close: Mar 6, 2026

GreetEat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.020.0230.43%4,424
Mar 5, 20260.010.010.010.010.013.60%10,000
Mar 4, 20260.010.010.010.010.010.91%1,362
Mar 3, 20260.020.020.010.010.01-13.39%20,300
Mar 2, 20260.010.010.010.010.01-3.05%30,000
Feb 27, 20260.020.020.010.010.01-31.41%27,000
Feb 26, 20260.010.020.010.020.0227.33%12,204
Feb 25, 20260.010.020.010.020.02-17.13%48,602
Feb 24, 20260.020.020.020.020.026.47%42,035
Feb 23, 20260.010.020.010.020.02-7.10%103,062
Feb 19, 20260.010.020.010.020.0247.58%70,075
Feb 18, 20260.010.010.010.010.01-35.42%17,300
Feb 17, 20260.010.020.010.020.0248.84%55,100
Feb 13, 20260.010.010.010.010.01-19.88%4,000
Feb 12, 20260.020.020.020.020.02-16.15%731
Feb 11, 20260.020.020.020.020.029.71%4,495
Feb 10, 20260.020.020.010.020.0212.18%59,000
Feb 9, 20260.020.020.010.020.02-20.81%49,675
Feb 6, 20260.010.020.010.020.0256.35%47,500
Feb 5, 20260.010.010.010.010.010.80%15,500
Feb 4, 20260.020.020.010.010.01-16.67%48,696
Feb 3, 20260.020.030.010.020.02-30.23%238,549
Feb 2, 20260.020.020.010.020.02-4.44%159,666
Jan 30, 20260.040.040.020.020.02-52.63%718,585
Jan 29, 20260.060.070.040.050.0590.76%2,200,530
Jan 28, 20260.010.020.010.020.0277.86%558,979
Jan 27, 20260.010.020.010.010.015.26%697,682
Jan 26, 20260.010.010.010.010.012.31%101,210
Jan 23, 20260.010.010.010.010.01-4.41%612,500
Jan 22, 20260.010.010.010.010.014.62%376,962
Jan 20, 20260.020.020.010.010.01-18.24%96,334
Jan 16, 20260.010.020.010.020.02-27.73%240,000
Jan 15, 20260.020.020.020.020.0225.00%6,600
Jan 14, 20260.020.020.020.020.02-2.76%30,900
Jan 13, 20260.020.020.020.020.023.43%18,800
Jan 12, 20260.020.020.020.020.02-5.41%16,000
Jan 9, 20260.020.020.020.020.02-11.90%94,100
Jan 8, 20260.030.030.020.020.027.69%26,411
Jan 7, 20260.030.030.020.020.0221.87%179,200
Jan 6, 20260.020.020.020.020.02-44.06%78,750
Jan 5, 20260.020.030.020.030.03-0.35%4,632
Jan 2, 20260.030.030.020.030.03-10,203
Dec 31, 20250.030.030.030.030.0314.80%16,111
Dec 30, 20250.020.030.020.030.0335.14%33,610
Dec 29, 20250.030.030.020.020.02-11.90%4,489
Dec 26, 20250.020.030.020.020.0223.53%212,869
Dec 24, 20250.020.020.020.020.0220.57%5,467
Dec 23, 20250.020.020.010.010.01-24.19%1,017,229
Dec 22, 20250.020.020.020.020.02-22.18%85,600
Dec 19, 20250.020.020.020.020.0210.14%20,000
Dec 18, 20250.030.030.020.020.02-6.47%129,000
Dec 17, 20250.020.020.020.020.02-7.57%14,040
Dec 16, 20250.020.030.020.030.03-5.64%82,049
Dec 15, 20250.020.030.020.030.03-8.28%22,625
Dec 12, 20250.020.030.020.030.0328.32%27,833
Dec 11, 20250.030.030.020.020.02-24.67%236,155
Dec 10, 20250.030.030.030.030.0312.78%6,200
Dec 9, 20250.030.030.030.030.034.31%366
Dec 8, 20250.030.030.030.030.03-4.85%6,404
Dec 5, 20250.030.030.030.030.03-10.67%19,000
Dec 4, 20250.030.030.030.030.03-5.66%37,841
Dec 3, 20250.030.030.030.030.03-0.62%11,150
Dec 2, 20250.030.030.030.030.0314.29%110,071
Dec 1, 20250.030.040.030.030.03-17.16%77,100
Nov 28, 20250.040.040.030.030.0313.42%7,582
Nov 26, 20250.030.030.030.030.03-0.67%39,850
Nov 25, 20250.030.030.030.030.037.91%12,850
Nov 24, 20250.070.070.030.030.03-26.84%150,517
Nov 21, 20250.040.040.030.040.0415.15%6,200
Nov 20, 20250.040.040.030.030.03-0.90%90,500
Nov 19, 20250.040.040.030.030.0340.51%23,000
Nov 18, 20250.030.030.020.020.02-35.95%200,000
Nov 17, 20250.040.040.030.040.045.71%114,614
Nov 14, 20250.030.040.030.040.04-7.89%23,182
Nov 13, 20250.040.040.040.040.0410.14%33,240
Nov 12, 20250.040.040.030.030.03-3.63%6,890
Nov 11, 20250.040.040.040.040.04-10.50%696
Nov 10, 20250.030.040.030.040.042.56%89,003
Nov 7, 20250.040.040.040.040.04-1.52%183,713
Nov 6, 20250.040.040.040.040.04-12.97%85,272
Nov 5, 20250.050.050.040.050.05-11.65%147,048
Nov 4, 20250.050.050.050.050.0514.44%116,565
Nov 3, 20250.050.050.040.050.05-17.43%304,208
Oct 31, 20250.060.060.050.050.056.86%1,200
Oct 30, 20250.050.050.050.050.051.59%5,125
Oct 28, 20250.050.070.050.050.05-13.00%6,863
Oct 27, 20250.050.060.050.060.06-7.09%93,396
Oct 24, 20250.050.060.050.060.0631.01%10,000
Oct 23, 20250.050.050.050.050.05-13.97%2,502
Oct 22, 20250.060.060.060.060.06-5.81%12,983
Oct 21, 20250.060.060.060.060.06-10.28%2,724
Oct 20, 20250.070.070.060.070.078.67%25,853
Oct 17, 20250.060.060.060.060.06-3,023
Oct 16, 20250.060.060.060.060.062.56%2,367
Oct 15, 20250.060.060.060.060.06-15.46%47,595
Oct 14, 20250.060.070.060.070.0717.49%9,202
Oct 13, 20250.060.070.060.060.06-1.67%51,408
Oct 10, 20250.060.060.050.060.06-1.48%428,239
Oct 9, 20250.080.080.060.060.06-13.39%146,959
Oct 8, 20250.070.080.070.070.070.14%139,812