iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
25.92
-0.12 (-0.47%)
Apr 15, 2025, 12:51 PM EDT - Market closed
GRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.07 | 26.07 | 25.85 | 25.92 | 25.92 | -0.47% | 356 |
| Apr 14, 2025 | 26.35 | 26.35 | 26.01 | 26.05 | 26.05 | 1.35% | 1,775 |
| Apr 11, 2025 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | 5.15% | 1,287 |
| Apr 10, 2025 | 24.28 | 24.44 | 24.28 | 24.44 | 24.44 | -2.26% | 903 |
| Apr 9, 2025 | 24.10 | 25.01 | 24.09 | 25.01 | 25.01 | 3.12% | 21,444 |
| Apr 8, 2025 | 24.35 | 24.63 | 24.25 | 24.25 | 24.25 | -1.20% | 2,006 |
| Apr 7, 2025 | 24.40 | 25.40 | 24.18 | 24.54 | 24.54 | -1.90% | 4,394 |
| Apr 4, 2025 | 24.96 | 25.14 | 24.81 | 25.02 | 25.02 | -4.03% | 7,063 |
| Apr 3, 2025 | 25.97 | 26.15 | 25.88 | 26.07 | 26.07 | -2.96% | 3,191 |
| Apr 2, 2025 | 26.75 | 26.87 | 26.75 | 26.87 | 26.87 | -1.95% | 733 |
| Apr 1, 2025 | 27.27 | 27.42 | 27.26 | 27.40 | 27.40 | 2.58% | 7,425 |
| Mar 31, 2025 | 26.50 | 26.71 | 26.29 | 26.71 | 26.71 | -0.71% | 1,315 |
| Mar 28, 2025 | 26.93 | 26.93 | 26.90 | 26.90 | 26.90 | 1.17% | 592 |
| Mar 27, 2025 | 27.02 | 27.02 | 26.59 | 26.59 | 26.59 | -3.87% | 622 |
| Mar 26, 2025 | 27.91 | 28.07 | 27.66 | 27.66 | 27.66 | 0.56% | 1,402 |
| Mar 25, 2025 | 27.91 | 27.91 | 27.51 | 27.51 | 27.51 | -1.73% | 2,770 |
| Mar 24, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.86% | 45 |
| Mar 21, 2025 | 28.38 | 28.38 | 27.75 | 27.75 | 27.75 | -2.81% | 1,728 |
| Mar 20, 2025 | 28.75 | 28.96 | 28.45 | 28.55 | 28.55 | -1.85% | 1,887 |
| Mar 19, 2025 | 28.70 | 29.09 | 28.70 | 29.09 | 29.09 | 4.66% | 1,745 |
| Mar 18, 2025 | 27.77 | 27.80 | 27.53 | 27.80 | 27.80 | 1.29% | 4,451 |
| Mar 17, 2025 | 27.64 | 27.64 | 27.44 | 27.44 | 27.44 | -0.83% | 703 |
| Mar 14, 2025 | 27.71 | 27.76 | 27.64 | 27.67 | 27.67 | 0.62% | 1,894 |
| Mar 13, 2025 | 27.50 | 27.63 | 27.44 | 27.50 | 27.50 | 1.44% | 2,764 |
| Mar 12, 2025 | 26.69 | 27.23 | 26.69 | 27.11 | 27.11 | 1.35% | 5,229 |
| Mar 11, 2025 | 26.64 | 26.75 | 26.44 | 26.75 | 26.75 | -0.87% | 1,194 |
| Mar 10, 2025 | 26.88 | 26.99 | 26.85 | 26.99 | 26.99 | 1.24% | 863 |
| Mar 7, 2025 | 26.87 | 27.04 | 26.66 | 26.66 | 26.66 | 1.86% | 908 |
| Mar 6, 2025 | 26.36 | 26.36 | 26.17 | 26.17 | 26.17 | -1.89% | 1,219 |
| Mar 5, 2025 | 26.84 | 26.98 | 26.51 | 26.67 | 26.67 | -0.41% | 29,019 |
| Mar 4, 2025 | 26.65 | 26.80 | 26.46 | 26.78 | 26.78 | -3.91% | 1,685 |
| Mar 3, 2025 | 27.68 | 27.87 | 27.68 | 27.87 | 27.87 | 0.56% | 4,610 |
| Feb 28, 2025 | 27.62 | 27.72 | 27.62 | 27.72 | 27.72 | -2.66% | 1,707 |
| Feb 27, 2025 | 28.15 | 28.48 | 28.15 | 28.48 | 28.48 | 2.20% | 718 |
| Feb 26, 2025 | 27.58 | 27.87 | 27.58 | 27.86 | 27.86 | 0.55% | 1,079 |
| Feb 25, 2025 | 28.50 | 28.50 | 27.71 | 27.71 | 27.71 | -3.88% | 3,356 |
| Feb 24, 2025 | 28.72 | 28.83 | 28.72 | 28.83 | 28.83 | -0.25% | 502 |
| Feb 21, 2025 | 28.58 | 29.13 | 28.58 | 28.90 | 28.90 | 2.23% | 5,992 |
| Feb 20, 2025 | 28.41 | 28.57 | 28.12 | 28.27 | 28.27 | -1.60% | 2,694 |
| Feb 19, 2025 | 29.01 | 29.01 | 28.58 | 28.73 | 28.73 | -2.84% | 3,417 |
| Feb 18, 2025 | 29.27 | 29.73 | 29.14 | 29.57 | 29.57 | -4.87% | 3,691 |
| Feb 14, 2025 | 30.75 | 31.12 | 30.75 | 31.09 | 31.09 | 2.21% | 1,905 |
| Feb 13, 2025 | 30.55 | 30.58 | 30.31 | 30.41 | 30.41 | -3.62% | 2,207 |
| Feb 12, 2025 | 31.55 | 31.56 | 31.55 | 31.56 | 31.56 | -1.47% | 215 |
| Feb 11, 2025 | 32.24 | 32.27 | 31.87 | 32.03 | 32.03 | -0.99% | 2,557 |
| Feb 10, 2025 | 32.49 | 32.50 | 32.18 | 32.35 | 32.35 | 0.97% | 4,392 |
| Feb 7, 2025 | 32.11 | 32.11 | 32.04 | 32.04 | 32.04 | 0.23% | 750 |
| Feb 6, 2025 | 32.01 | 32.01 | 31.74 | 31.96 | 31.96 | 1.42% | 700 |
| Feb 5, 2025 | 31.46 | 31.51 | 31.46 | 31.51 | 31.51 | 0.02% | 161 |
| Feb 4, 2025 | 31.62 | 31.62 | 31.36 | 31.51 | 31.51 | -0.20% | 878 |