Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.90	34.00	31.30	33.65	33.65	1.82%	118,110
Feb 10, 2026	31.30	33.05	30.80	33.05	33.05	5.42%	135,366
Feb 9, 2026	31.35	31.40	30.30	31.35	31.35	-	18,741
Feb 6, 2026	31.25	31.40	30.70	31.35	31.35	0.48%	130,456
Feb 5, 2026	31.35	31.35	30.00	31.20	31.20	-0.64%	19,770
Feb 4, 2026	31.75	31.75	30.20	31.40	31.40	-0.63%	29,110
Feb 3, 2026	31.40	32.85	30.40	31.60	31.60	0.80%	66,453
Feb 2, 2026	32.15	32.15	30.00	31.35	31.35	-2.03%	26,500
Jan 30, 2026	32.10	32.45	30.80	32.00	32.00	-0.47%	41,030
Jan 29, 2026	32.10	32.40	30.85	32.15	32.15	-0.46%	42,004
Jan 28, 2026	32.50	32.50	30.90	32.30	32.30	-0.62%	23,720
Jan 27, 2026	33.25	33.25	30.60	32.50	32.50	-2.40%	58,646
Jan 26, 2026	35.00	35.00	31.75	33.30	33.30	-4.86%	37,173
Jan 23, 2026	32.55	35.15	32.00	35.00	35.00	7.53%	220,464
Jan 22, 2026	32.55	32.60	30.55	32.55	32.55	-	33,620
Jan 21, 2026	31.50	32.60	29.95	32.55	32.55	-0.15%	63,639
Jan 20, 2026	32.60	32.60	29.75	32.60	32.60	0.31%	39,189
Jan 19, 2026	32.50	33.25	31.60	32.50	32.50	-	111,026
Jan 16, 2026	31.00	33.30	30.65	32.50	32.50	3.67%	119,205
Jan 15, 2026	31.15	33.00	29.85	31.35	31.35	0.64%	65,849
Jan 14, 2026	31.10	31.20	29.70	31.15	31.15	0.65%	78,201
Jan 13, 2026	30.90	31.20	29.65	30.95	30.95	-	34,008
Jan 12, 2026	32.10	32.25	30.00	30.95	30.95	-0.16%	97,818
Jan 9, 2026	34.45	36.15	30.70	31.00	31.00	-14.25%	72,658
Jan 8, 2026	36.50	37.80	35.00	36.15	36.15	-4.37%	46,738
Jan 7, 2026	39.00	41.00	36.00	37.80	37.80	-4.55%	30,910
Jan 6, 2026	40.50	40.60	35.70	39.60	39.60	-2.34%	130,395
Jan 5, 2026	39.10	41.00	39.00	40.55	40.55	1.00%	72,650
Jan 2, 2026	39.60	41.50	39.40	40.15	40.15	-3.14%	13,465
Dec 31, 2025	39.65	41.50	39.60	41.45	41.45	2.35%	8,480
Dec 30, 2025	41.70	41.70	39.65	40.50	40.50	-2.88%	31,750
Dec 29, 2025	42.30	42.30	39.85	41.70	41.70	-1.42%	19,356
Dec 26, 2025	41.05	42.85	40.30	42.30	42.30	0.24%	18,420
Dec 24, 2025	41.10	43.20	41.10	42.20	42.20	-2.65%	13,207
Dec 23, 2025	41.45	43.35	41.40	43.35	43.35	-0.23%	10,400
Dec 22, 2025	43.95	45.25	41.80	43.45	43.45	-1.14%	59,716
Dec 19, 2025	43.95	44.60	42.75	43.95	43.95	-0.23%	45,200
Dec 18, 2025	42.40	44.20	42.35	44.05	44.05	3.77%	42,100
Dec 17, 2025	42.15	43.30	40.45	42.45	42.45	0.71%	112,141
Dec 16, 2025	43.60	43.65	40.60	42.15	42.15	-3.33%	44,005
Dec 15, 2025	40.85	43.60	40.00	43.60	43.60	1.51%	74,230
Dec 12, 2025	43.00	43.00	41.50	42.95	42.95	-0.12%	5,000
Dec 11, 2025	42.75	43.00	42.00	43.00	43.00	-3.91%	16,306
Dec 10, 2025	44.80	44.80	42.90	44.75	44.75	-0.22%	9,500
Dec 9, 2025	45.35	45.35	43.05	44.85	44.85	-1.32%	11,410
Dec 8, 2025	43.85	46.00	43.85	45.45	45.45	-1.09%	20,700
Dec 5, 2025	46.10	46.10	43.85	45.95	45.95	-0.33%	4,010
Dec 4, 2025	46.10	46.10	43.85	46.10	46.10	-	10,900
Dec 3, 2025	46.00	46.10	43.85	46.10	46.10	-	12,122
Dec 2, 2025	46.50	46.50	44.00	46.10	46.10	-2.64%	15,840