Skip to main content
iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
27.62
-0.48 (-1.67%)
At close: Nov 22, 2024, 12:52 PM
27.60
-0.03 (-0.11%)
After-hours: Nov 22, 2024, 8:00 PM EST

GRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.5827.6327.5027.6027.60-1.80%1,172
Nov 21, 202428.0728.1727.9828.1028.102.88%1,824
Nov 20, 202427.3727.3727.1527.3127.310.15%1,705
Nov 19, 202427.3027.3027.0627.2727.27-1.75%863
Nov 18, 202427.7827.7827.7627.7627.763.17%1,260
Nov 15, 202427.0127.0126.9126.9126.91-1.14%396
Nov 14, 202427.2227.2227.2227.2227.223.01%2,122
Nov 13, 202426.2726.4726.2526.4226.42-1.00%3,104
Nov 12, 202426.7526.9026.6626.6926.69-1.16%1,557
Nov 11, 202426.9827.1026.8327.0027.000.04%1,432
Nov 8, 202426.8927.1126.8126.9926.992.04%1,852
Nov 7, 202425.9926.4525.7826.4526.453.56%3,470
Nov 6, 202425.1425.5425.1425.5425.54-0.21%1,752
Nov 5, 202425.4825.6025.4825.6025.60-1.75%315
Nov 4, 202425.9526.0525.9526.0526.052.18%1,089
Nov 1, 202425.3925.6025.3925.5025.500.16%1,970
Oct 31, 202425.7525.7525.3425.4625.46-2.90%3,337
Oct 30, 202426.1826.2226.0326.2226.22-1.56%4,879
Oct 29, 202426.7926.9926.5326.6326.630.54%2,124
Oct 28, 202426.3126.4926.3126.4926.49-0.35%335
Oct 25, 202426.5826.5826.5826.5826.580.17%83
Oct 24, 202426.5326.5426.5326.5426.542.43%208
Oct 23, 202425.7925.9125.7925.9125.914.46%1,152
Oct 22, 202424.8224.8224.7224.8024.800.90%783
Oct 21, 202424.4524.5824.4524.5824.58-1.11%322
Oct 18, 202424.8924.8924.8624.8624.86-0.88%319
Oct 17, 202424.9725.0824.8825.0825.08-0.08%1,153
Oct 16, 202425.1025.1025.1025.1025.10-3.35%17
Oct 15, 202425.9225.9725.9225.9725.97-1.01%174
Oct 14, 202426.2226.2326.1026.2326.231.77%964
Oct 11, 202425.6425.7825.6125.7825.78-0.60%3,704
Oct 10, 202425.6126.0025.6125.9325.934.37%3,382
Oct 9, 202424.3924.9524.3924.8524.853.59%4,811
Oct 8, 202423.9524.1223.8323.9923.99-3.22%1,184
Oct 7, 202424.4624.7924.4124.7824.781.34%2,631
Oct 4, 202424.4324.4624.4324.4624.46-1.11%448
Oct 3, 202424.6624.9024.6624.7324.73-0.68%1,417
Oct 2, 202425.0725.0724.8124.9024.90-1.72%1,287
Oct 1, 202425.3325.4625.3325.3425.34-2.48%6,101
Sep 30, 202425.9325.9825.9325.9825.98-1.39%163
Sep 27, 202426.1326.4326.1326.3526.350.52%676
Sep 26, 202426.4026.4026.2126.2126.211.02%162
Sep 25, 202425.4026.0525.4025.9525.951.85%10,343
Sep 24, 202425.3625.4725.3425.4725.47-0.01%1,001
Sep 23, 202425.1325.4825.1325.4825.481.07%3,632
Sep 20, 202425.1325.2125.1325.2125.210.72%948
Sep 19, 202425.0025.0525.0025.0325.03-1.20%1,154
Sep 18, 202425.1525.3325.1525.3325.33-0.62%1,155
Sep 17, 202425.3425.5625.3425.4925.491.37%3,011
Sep 16, 202425.1525.1525.1525.1525.15-2.46%36
Sep 13, 202425.6425.7825.6425.7825.78-0.60%2,732
Sep 12, 202425.9425.9425.9425.9425.94-1.34%11
Sep 11, 202426.0326.3526.0326.2926.291.30%2,942
Sep 10, 202425.9526.0225.7125.9525.95-1.28%1,449
Sep 9, 202426.3126.3126.1926.2926.29-0.17%1,330
Sep 6, 202426.4726.4726.3226.3326.330.57%1,858
Sep 5, 202426.3626.3626.1826.1826.18-1.02%1,537
Sep 4, 202426.4926.4926.4526.4526.45-1.91%283
Sep 3, 202427.1027.1026.9726.9726.97-3.00%653
Aug 30, 202427.8627.8627.8027.8027.80-0.94%367
Aug 29, 202428.0228.0728.0228.0728.070.52%226
Aug 28, 202428.2828.2827.8427.9227.92-1.66%827
Aug 27, 202426.4828.4326.4828.3928.391.87%1,151
Aug 26, 202428.2128.2127.7227.8727.87-1.06%1,415
Aug 23, 202428.3028.3028.0828.1728.17-1.30%1,772
Aug 22, 202428.3528.5428.3528.5428.54-0.59%561
Aug 21, 202428.6128.7128.6128.7128.71-0.85%395
Aug 20, 202429.1329.1328.8128.9628.960.03%774
Aug 19, 202428.9028.9828.9028.9528.951.26%2,137
Aug 16, 202428.5628.5928.4528.5928.590.67%2,249
Aug 15, 202428.4428.5728.4028.4028.400.16%1,112
Aug 14, 202428.3928.4728.2428.3528.350.69%1,247
Aug 13, 202428.0628.1628.0628.1628.16-2.15%1,826
Aug 12, 202428.8429.0028.6628.7828.784.01%4,811
Aug 9, 202427.7227.7227.5327.6727.67-0.91%639
Aug 8, 202428.2528.2727.8927.9227.920.09%867
Aug 7, 202427.8327.9927.8127.9027.901.20%766
Aug 6, 202427.7327.7427.5727.5727.571.42%373
Aug 5, 202426.9427.3026.9327.1827.18-2.21%2,896
Aug 2, 202427.5927.9627.5927.8027.80-0.82%4,396
Aug 1, 202427.8028.0327.1828.0328.032.51%1,200
Jul 31, 202426.9727.3426.9727.3427.341.03%3,605
Jul 30, 202426.5727.0726.5727.0627.06-0.17%776
Jul 29, 202426.6027.1126.1027.1127.111.50%19,758
Jul 26, 202426.6026.7126.6026.7126.710.98%647
Jul 25, 202426.4126.4526.3126.4526.45-2.63%733
Jul 24, 202426.9827.2526.9827.1627.164.84%2,926
Jul 23, 202426.0026.0425.8625.9125.911.13%1,071
Jul 22, 202425.5825.6225.4225.6225.62-1.48%840
Jul 19, 202426.2426.2426.0026.0026.00-0.04%681
Jul 18, 202426.1126.2826.0126.0126.01-0.38%690
Jul 17, 202426.2626.2926.0526.1126.11-2.18%6,328
Jul 16, 202426.6926.8526.6526.6926.690.67%421
Jul 15, 202426.4826.5226.4826.5226.52-2.52%861
Jul 12, 202427.1927.2027.1927.2027.200.93%1,016
Jul 11, 202426.7626.9526.6526.9526.950.96%1,426
Jul 10, 202426.8726.8726.6026.7026.70-0.98%1,191
Jul 9, 202426.4426.9626.4426.9626.96-0.72%1,012
Jul 8, 202427.1727.1727.0227.1627.16-1.58%1,364
Jul 5, 202427.4627.7527.4627.5927.59-0.97%3,314