iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
29.74
-0.21 (-0.69%)
Jun 13, 2025, 4:00 PM - Market closed
GRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 30.02 | 30.02 | 29.75 | 29.75 | 29.75 | -0.68% | 734 |
| Jun 12, 2025 | 29.23 | 29.95 | 29.23 | 29.95 | 29.95 | 2.21% | 4,947 |
| Jun 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.92% | 17 |
| Jun 10, 2025 | 28.78 | 28.78 | 28.56 | 28.75 | 28.75 | -1.50% | 967 |
| Jun 9, 2025 | 29.13 | 29.23 | 28.95 | 29.19 | 29.19 | 0.55% | 1,278 |
| Jun 6, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 1.04% | 401 |
| Jun 5, 2025 | 28.75 | 28.75 | 28.65 | 28.73 | 28.73 | 0.42% | 437 |
| Jun 4, 2025 | 28.54 | 28.64 | 28.49 | 28.61 | 28.61 | -0.23% | 4,685 |
| Jun 3, 2025 | 28.73 | 28.81 | 28.50 | 28.68 | 28.68 | 2.18% | 2,759 |
| Jun 2, 2025 | 28.15 | 28.17 | 27.96 | 28.06 | 28.06 | 1.47% | 1,672 |
| May 30, 2025 | 27.77 | 27.77 | 27.66 | 27.66 | 27.66 | -0.85% | 232 |
| May 29, 2025 | 27.85 | 27.89 | 27.85 | 27.89 | 27.89 | -1.71% | 266 |
| May 28, 2025 | 28.38 | 28.38 | 28.27 | 28.38 | 28.38 | 1.57% | 769 |
| May 27, 2025 | 28.15 | 28.15 | 27.94 | 27.94 | 27.94 | -0.81% | 158 |
| May 23, 2025 | 27.85 | 28.17 | 27.85 | 28.17 | 28.17 | -0.99% | 233 |
| May 22, 2025 | 28.36 | 28.45 | 28.36 | 28.45 | 28.45 | 0.06% | 293 |
| May 21, 2025 | 28.59 | 28.59 | 28.44 | 28.44 | 28.44 | -1.35% | 213 |
| May 20, 2025 | 28.70 | 28.83 | 28.70 | 28.83 | 28.83 | 4.48% | 226 |
| May 19, 2025 | 27.54 | 27.59 | 27.54 | 27.59 | 27.59 | -1.88% | 738 |
| May 16, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -2.28% | 32 |
| May 15, 2025 | 28.95 | 28.95 | 28.78 | 28.78 | 28.78 | 1.47% | 613 |
| May 14, 2025 | 28.40 | 28.40 | 28.24 | 28.36 | 28.36 | -0.57% | 937 |
| May 13, 2025 | 28.39 | 28.52 | 28.39 | 28.52 | 28.52 | -0.88% | 1,263 |
| May 12, 2025 | 28.71 | 28.91 | 28.68 | 28.77 | 28.77 | 4.05% | 4,733 |
| May 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.78% | 108 |
| May 8, 2025 | 27.97 | 28.00 | 27.87 | 27.87 | 27.87 | -0.92% | 1,737 |
| May 7, 2025 | 27.67 | 28.13 | 27.67 | 28.13 | 28.13 | 2.87% | 904 |
| May 6, 2025 | 27.35 | 29.13 | 27.32 | 27.35 | 27.35 | 3.24% | 56,718 |
| May 5, 2025 | 26.34 | 26.61 | 26.34 | 26.49 | 26.49 | -2.15% | 1,893 |
| May 2, 2025 | 26.35 | 27.15 | 25.41 | 27.07 | 27.07 | 3.51% | 23,145 |
| May 1, 2025 | 26.19 | 26.25 | 26.12 | 26.15 | 26.15 | -0.27% | 667 |
| Apr 30, 2025 | 26.19 | 26.23 | 26.03 | 26.23 | 26.23 | 2.81% | 498 |
| Apr 29, 2025 | 25.40 | 25.53 | 25.40 | 25.51 | 25.51 | 0.13% | 1,003 |
| Apr 28, 2025 | 25.57 | 25.63 | 25.43 | 25.48 | 25.48 | -2.15% | 46,079 |
| Apr 25, 2025 | 26.43 | 26.43 | 25.92 | 26.04 | 26.04 | -0.14% | 1,413 |
| Apr 24, 2025 | 26.02 | 26.07 | 25.94 | 26.07 | 26.07 | -0.20% | 457 |
| Apr 23, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 26.12 | 3.26% | 747 |
| Apr 22, 2025 | 25.29 | 25.30 | 25.23 | 25.30 | 25.30 | -1.83% | 1,679 |
| Apr 21, 2025 | 25.68 | 25.77 | 25.68 | 25.77 | 25.77 | 0.41% | 273 |
| Apr 17, 2025 | 25.82 | 25.82 | 25.65 | 25.66 | 25.66 | -1.46% | 2,934 |
| Apr 16, 2025 | 26.24 | 26.24 | 26.05 | 26.05 | 26.05 | 0.47% | 4,168 |
| 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 |