Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.00	30.00	28.65	29.95	29.95	-	21,603
Apr 17, 2026	29.95	30.00	28.60	29.95	29.95	-	39,506
Apr 16, 2026	30.00	30.05	28.55	29.95	29.95	-0.17%	178,721
Apr 15, 2026	30.10	31.00	29.00	30.00	30.00	-	217,950
Apr 14, 2026	29.10	30.50	29.00	30.00	30.00	-1.64%	149,310
Apr 13, 2026	30.90	30.90	29.10	30.50	30.50	-1.29%	64,720
Apr 10, 2026	31.00	31.55	29.45	30.90	30.90	-0.16%	83,958
Apr 9, 2026	31.25	31.30	29.75	30.95	30.95	-0.96%	47,405
Apr 8, 2026	31.35	31.35	30.00	31.25	31.25	-	14,401
Apr 7, 2026	31.30	31.30	30.00	31.25	31.25	-0.48%	18,400
Apr 2, 2026	31.40	31.40	30.15	31.40	31.40	-	16,200
Apr 1, 2026	31.35	32.60	30.20	31.40	31.40	-0.16%	20,420
Mar 31, 2026	31.30	31.50	30.00	31.45	31.45	0.48%	29,510
Mar 30, 2026	32.55	32.55	30.45	31.30	31.30	-3.84%	12,778
Mar 27, 2026	32.35	32.60	29.75	32.55	32.55	1.24%	62,050
Mar 26, 2026	32.60	33.00	30.95	32.15	32.15	-1.23%	96,028
Mar 25, 2026	31.00	33.25	31.00	32.55	32.55	0.62%	32,000
Mar 24, 2026	32.55	33.00	31.40	32.35	32.35	-0.61%	76,053
Mar 23, 2026	32.35	32.55	30.95	32.55	32.55	0.62%	61,905
Mar 20, 2026	32.45	32.50	30.80	32.35	32.35	-1.52%	70,500
Mar 19, 2026	33.10	33.10	31.30	32.85	32.85	-0.76%	57,351
Mar 18, 2026	33.15	33.20	32.00	33.10	33.10	-	28,035
Mar 17, 2026	32.95	33.65	31.55	33.10	33.10	0.46%	57,301
Mar 16, 2026	32.95	33.10	31.50	32.95	32.95	-0.30%	45,452
Mar 13, 2026	32.55	33.05	31.85	33.05	33.05	1.38%	73,600
Mar 12, 2026	33.30	33.30	31.70	32.60	32.60	-2.25%	18,980
Mar 11, 2026	33.10	34.00	31.15	33.35	33.35	0.30%	39,001
Mar 10, 2026	32.45	33.25	32.00	33.25	33.25	2.47%	25,550
Mar 9, 2026	32.35	33.95	30.90	32.45	32.45	-4.70%	34,000
Mar 6, 2026	33.60	34.25	32.00	34.05	34.05	1.34%	26,700
Mar 5, 2026	32.15	33.75	31.10	33.60	33.60	3.07%	41,472
Mar 4, 2026	32.85	32.85	31.30	32.60	32.60	-0.76%	50,456
Mar 3, 2026	33.70	33.70	31.80	32.85	32.85	-2.52%	31,970
Mar 2, 2026	34.20	34.20	31.40	33.70	33.70	-1.46%	15,682
Feb 26, 2026	34.30	35.00	32.55	34.20	34.20	-0.29%	40,300
Feb 25, 2026	33.85	34.30	32.05	34.30	34.30	1.18%	89,300
Feb 24, 2026	35.25	35.25	32.55	33.90	33.90	-3.83%	38,865
Feb 23, 2026	33.70	35.25	32.50	35.25	35.25	4.75%	117,900
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