Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.58	0.58	0.56	0.58	0.58	-0.68%	31,912
Dec 4, 2025	0.59	0.59	0.56	0.58	0.58	1.04%	3,362
Dec 3, 2025	0.60	0.60	0.55	0.58	0.58	-2.03%	64,702
Dec 2, 2025	0.59	0.60	0.58	0.59	0.59	0.34%	10,137
Dec 1, 2025	0.60	0.61	0.58	0.59	0.59	-2.00%	15,970
Nov 28, 2025	0.61	0.61	0.59	0.60	0.60	-0.99%	14,155
Nov 27, 2025	0.59	0.61	0.59	0.61	0.61	1.34%	18,300
Nov 26, 2025	0.57	0.60	0.57	0.60	0.60	2.75%	9,094
Nov 25, 2025	0.60	0.60	0.58	0.58	0.58	-2.35%	5,075
Nov 24, 2025	0.55	0.60	0.55	0.60	0.60	7.19%	13,007
Nov 21, 2025	0.56	0.58	0.55	0.56	0.56	-0.71%	14,001
Nov 20, 2025	0.59	0.59	0.56	0.56	0.56	-4.76%	4,464
Nov 19, 2025	0.60	0.60	0.56	0.59	0.59	-0.34%	4,930
Nov 18, 2025	0.58	0.59	0.56	0.59	0.59	6.50%	3,846
Nov 17, 2025	0.59	0.60	0.55	0.55	0.55	-5.14%	92,305
Nov 14, 2025	0.62	0.62	0.58	0.58	0.58	0.34%	3,480
Nov 13, 2025	0.60	0.60	0.58	0.58	0.58	-4.28%	5,124
Nov 12, 2025	0.61	0.61	0.59	0.61	0.61	-1.30%	14,399
Nov 11, 2025	0.61	0.62	0.60	0.62	0.62	0.33%	16,028
Nov 10, 2025	0.61	0.61	0.59	0.61	0.61	-0.65%	3,513
Nov 7, 2025	0.62	0.62	0.61	0.62	0.62	-	4,171
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	4.04%	1,216
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-0.34%	69
Nov 4, 2025	0.60	0.60	0.58	0.60	0.60	-2.61%	3,080
Nov 3, 2025	0.62	0.62	0.61	0.61	0.61	-0.33%	5,925
Oct 31, 2025	0.58	0.61	0.58	0.61	0.61	4.07%	4,041
Oct 30, 2025	0.60	0.61	0.59	0.59	0.59	-1.99%	6,154
Oct 29, 2025	0.62	0.62	0.60	0.60	0.60	-1.95%	6,203
Oct 28, 2025	0.60	0.61	0.60	0.61	0.61	1.32%	3,523
Oct 27, 2025	0.63	0.63	0.58	0.61	0.61	-3.50%	19,817
Oct 24, 2025	0.62	0.64	0.61	0.63	0.63	2.61%	10,574
Oct 23, 2025	0.62	0.64	0.61	0.61	0.61	-2.86%	1,411
Oct 22, 2025	0.64	0.64	0.60	0.63	0.63	-1.25%	5,975
Oct 21, 2025	0.63	0.64	0.61	0.64	0.64	2.57%	2,536
Oct 20, 2025	0.62	0.64	0.62	0.62	0.62	1.63%	4,732
Oct 17, 2025	0.62	0.63	0.61	0.61	0.61	-2.55%	12,912
Oct 16, 2025	0.62	0.63	0.62	0.63	0.63	-1.88%	2,100
Oct 15, 2025	0.66	0.66	0.62	0.64	0.64	-0.62%	6,064
Oct 14, 2025	0.62	0.65	0.62	0.64	0.64	4.21%	9,906
Oct 13, 2025	0.61	0.64	0.61	0.62	0.62	-1.28%	5,790
Oct 10, 2025	0.64	0.64	0.61	0.63	0.63	0.32%	11,397
Oct 9, 2025	0.64	0.65	0.62	0.62	0.62	-3.70%	14,441
Oct 8, 2025	0.64	0.65	0.62	0.65	0.65	0.62%	7,434
Oct 7, 2025	0.66	0.66	0.63	0.64	0.64	-2.72%	54,964
Oct 6, 2025	0.66	0.67	0.66	0.66	0.66	-0.30%	3,275
Oct 3, 2025	0.67	0.69	0.66	0.66	0.66	0.61%	59,675
Oct 2, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	31,334
Oct 1, 2025	0.66	0.72	0.65	0.67	0.67	7.03%	155,150
Sep 30, 2025	0.61	0.63	0.61	0.63	0.63	1.95%	13,244
Sep 29, 2025	0.62	0.64	0.60	0.61	0.61	0.66%	70,980