Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	23.85	23.90	20.00	22.55	22.55	-5.45%	134,612
Jun 30, 2026	23.75	24.45	23.10	23.85	23.85	0.42%	104,456
Jun 29, 2026	23.95	24.00	22.85	23.75	23.75	-1.04%	36,500
Jun 26, 2026	24.10	24.20	23.05	24.00	24.00	-0.41%	22,600
Jun 25, 2026	24.25	24.25	23.35	24.10	24.10	-0.82%	7,222
Jun 24, 2026	24.25	24.30	24.20	24.30	24.30	-	3,200
Jun 23, 2026	24.20	24.30	23.15	24.30	24.30	0.62%	23,012
Jun 22, 2026	24.35	24.35	23.40	24.15	24.15	-0.82%	43,726
Jun 18, 2026	24.95	24.95	23.75	24.35	24.35	-2.40%	43,356
Jun 17, 2026	26.00	26.20	24.00	24.95	24.95	-4.04%	64,418
Jun 16, 2026	26.20	26.20	25.00	26.00	26.00	-1.14%	8,133
Jun 15, 2026	25.70	26.45	25.05	26.30	26.30	2.73%	53,483
Jun 12, 2026	25.60	25.60	25.20	25.60	25.60	-	7,100
Jun 11, 2026	25.55	25.60	25.25	25.60	25.60	0.20%	6,460
Jun 10, 2026	27.10	27.10	24.90	25.55	25.55	-5.72%	67,888
Jun 9, 2026	27.10	27.10	26.05	27.10	27.10	-0.18%	11,230
Jun 8, 2026	27.55	27.55	26.25	27.15	27.15	-4.90%	40,016