iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
27.67
+1.18 (4.46%)
May 6, 2025, 10:04 AM EDT - Market open
GRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |