Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	22.50	22.50	21.50	21.60	21.60	-1.37%	5,255
Sep 9, 2026	23.15	23.15	21.90	21.90	21.90	-5.40%	15,482
Sep 8, 2026	22.80	23.90	22.00	23.15	23.15	-3.14%	22,465
Sep 7, 2026	23.10	23.90	22.75	23.90	23.90	0.21%	12,100
Sep 4, 2026	22.80	23.90	22.75	23.85	23.85	-0.62%	14,720
Sep 3, 2026	23.90	24.00	22.80	24.00	24.00	-0.41%	10,420
Sep 2, 2026	24.45	24.45	22.90	24.10	24.10	-1.03%	17,300
Sep 1, 2026	24.35	24.35	23.25	24.35	24.35	-	14,509
Aug 31, 2026	24.40	24.40	23.25	24.35	24.35	-	11,896
Aug 28, 2026	24.40	24.40	23.25	24.35	24.35	-	7,330
Aug 27, 2026	24.00	24.70	23.25	24.35	24.35	-0.61%	18,555
Aug 26, 2026	24.50	24.50	23.35	24.50	24.50	0.20%	8,420
Aug 25, 2026	25.20	25.20	24.00	24.45	24.45	-2.20%	13,300
Aug 24, 2026	25.50	25.50	24.00	25.00	25.00	-1.96%	19,950
Aug 21, 2026	25.50	25.50	24.30	25.50	25.50	-	885
Aug 20, 2026	24.40	25.65	24.30	25.50	25.50	-0.39%	14,550
Aug 19, 2026	24.40	25.65	24.40	25.60	25.60	4.92%	28,865
Aug 18, 2026	24.85	25.65	23.70	24.40	24.40	-2.01%	38,253
Aug 17, 2026	24.90	24.90	23.70	24.90	24.90	4.18%	13,002
Aug 14, 2026	23.85	25.75	23.75	23.90	23.90	-3.24%	33,560
Aug 13, 2026	24.90	24.90	24.00	24.70	24.70	-0.80%	5,200
Aug 12, 2026	24.75	25.00	23.75	24.90	24.90	-	15,241
Aug 11, 2026	26.10	26.20	24.75	24.90	24.90	-4.05%	22,104
Aug 10, 2026	25.80	26.10	24.75	25.95	25.95	-2.08%	41,154
Aug 7, 2026	26.15	26.50	25.10	26.50	26.50	1.34%	21,050
Aug 6, 2026	24.90	26.20	24.90	26.15	26.15	0.97%	29,090
Aug 5, 2026	25.90	26.00	24.70	25.90	25.90	-	41,772
Aug 4, 2026	25.50	26.05	24.55	25.90	25.90	0.58%	81,383
Aug 3, 2026	24.40	25.85	24.40	25.75	25.75	0.39%	71,764
Jul 31, 2026	23.55	25.70	22.85	25.65	25.65	9.38%	320,989
Jul 30, 2026	21.30	24.25	21.30	23.45	23.45	9.84%	254,753
Jul 29, 2026	20.60	22.05	20.00	21.35	21.35	3.14%	251,610
Jul 28, 2026	21.20	21.25	19.90	20.70	20.70	-2.36%	20,868
Jul 27, 2026	21.55	21.55	20.60	21.20	21.20	-1.62%	5,190
Jul 24, 2026	21.60	21.65	20.50	21.55	21.55	-0.23%	21,100
Jul 23, 2026	21.70	21.70	20.65	21.60	21.60	-0.69%	11,200
Jul 22, 2026	21.75	21.75	20.75	21.75	21.75	0.69%	28,210
Jul 21, 2026	22.00	22.00	20.40	21.60	21.60	-1.82%	90,085
Jul 20, 2026	21.75	22.10	21.00	22.00	22.00	0.23%	32,645
Jul 17, 2026	22.00	22.05	20.90	21.95	21.95	-0.68%	39,903
Jul 16, 2026	22.05	22.25	21.10	22.10	22.10	0.91%	52,200
Jul 15, 2026	21.50	22.10	20.55	21.90	21.90	1.39%	96,420
Jul 14, 2026	21.95	22.10	20.60	21.60	21.60	-1.59%	60,440
Jul 13, 2026	21.55	21.95	20.55	21.95	21.95	1.86%	48,529
Jul 9, 2026	21.40	21.55	20.70	21.55	21.55	0.70%	16,755
Jul 8, 2026	22.00	22.60	20.40	21.40	21.40	-2.73%	58,311
Jul 7, 2026	22.30	22.45	21.10	22.00	22.00	-1.12%	18,711
Jul 6, 2026	22.10	22.25	22.00	22.25	22.25	0.68%	12,800
Jul 3, 2026	22.55	22.55	21.15	22.10	22.10	-2.00%	92,428
Jul 2, 2026	22.50	22.55	21.55	22.55	22.55	-	16,980