Greenrock Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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