Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	28.55	28.95	27.75	28.55	28.55	-	39,900
Jun 4, 2026	28.45	29.00	27.55	28.55	28.55	0.35%	26,850
Jun 3, 2026	28.50	29.00	27.50	28.45	28.45	-3.07%	115,401
Jun 2, 2026	28.95	29.35	27.75	29.35	29.35	1.91%	64,256
Jun 1, 2026	29.25	29.25	27.85	28.80	28.80	-1.87%	35,472
May 29, 2026	29.20	29.40	28.00	29.35	29.35	0.51%	32,651
May 28, 2026	29.25	29.25	28.00	29.20	29.20	-0.34%	3,208
May 27, 2026	29.30	29.30	28.00	29.30	29.30	-	2,300
May 26, 2026	29.35	29.40	28.00	29.30	29.30	-0.17%	47,801
May 25, 2026	29.35	29.40	28.10	29.35	29.35	-	30,800
May 22, 2026	29.45	29.50	28.15	29.35	29.35	-0.34%	43,106
May 21, 2026	29.60	29.80	28.40	29.45	29.45	-0.34%	37,846
May 20, 2026	29.60	30.05	28.25	29.55	29.55	-0.51%	77,800
May 19, 2026	29.90	30.00	28.50	29.70	29.70	-0.83%	95,778
May 18, 2026	29.95	29.95	29.95	29.95	29.95	-	1,000
May 15, 2026	30.00	30.00	28.50	29.95	29.95	-0.17%	76,151
May 14, 2026	29.90	30.05	28.45	30.00	30.00	0.33%	108,422
May 13, 2026	29.95	30.00	28.55	29.90	29.90	0.17%	47,947
May 12, 2026	30.10	30.10	27.50	29.85	29.85	-0.83%	66,453
May 11, 2026	29.90	30.45	28.65	30.10	30.10	0.67%	102,599
May 8, 2026	29.90	30.05	28.60	29.90	29.90	-	20,900
May 7, 2026	30.00	30.00	28.55	29.90	29.90	-0.17%	16,100
May 6, 2026	29.85	30.05	28.50	29.95	29.95	0.34%	62,830
May 5, 2026	29.90	30.00	28.45	29.85	29.85	-0.17%	76,001
May 4, 2026	30.00	30.00	28.55	29.90	29.90	-0.50%	42,100
Apr 30, 2026	30.05	30.35	28.65	30.05	30.05	-	100,726
Apr 29, 2026	29.95	30.95	28.55	30.05	30.05	0.33%	194,300
Apr 28, 2026	30.00	30.20	28.90	29.95	29.95	-0.17%	55,607
Apr 27, 2026	30.00	30.10	28.50	30.00	30.00	0.17%	119,077
Apr 24, 2026	29.95	30.00	28.85	29.95	29.95	-	126,534
Apr 23, 2026	30.30	30.60	28.45	29.95	29.95	-0.99%	112,285
Apr 22, 2026	29.90	30.70	28.90	30.25	30.25	1.17%	153,760
Apr 21, 2026	29.95	30.00	28.65	29.90	29.90	-0.17%	84,922
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