Skip to main content
iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
29.04
+0.62 (2.16%)
Jan 2, 2025, 3:57 PM EST - Market closed

GRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202428.3828.5428.3828.4328.431.59%2,243
Dec 30, 202427.6828.0727.6827.9927.990.63%3,886
Dec 27, 202427.8127.8127.8127.8127.812.66%609
Dec 26, 202426.9827.1126.9727.0927.090.07%1,889
Dec 24, 202427.1027.1827.0627.0727.070.17%3,477
Dec 23, 202426.8727.0326.8727.0327.033.03%3,573
Dec 20, 202426.2326.2326.2326.2326.23-0.19%319
Dec 19, 202426.0026.2826.0026.2826.284.63%1,027
Dec 18, 202425.1825.2925.0525.1225.120.05%1,069
Dec 17, 202425.2325.2324.8825.1125.11-0.79%2,123
Dec 16, 202425.4325.4325.3125.3125.31-1.94%979
Dec 13, 202425.8525.8525.6825.8125.81-1.81%874
Dec 12, 202426.7226.7226.2826.2826.28-4.46%609
Dec 11, 202427.4527.5127.4527.5127.510.80%1,650
Dec 10, 202427.1527.4027.1527.2927.292.52%3,463
Dec 9, 202426.7326.7326.6226.6226.62-2.99%362
Dec 6, 202426.7627.4426.7627.4427.441.85%792
Dec 5, 202426.8426.9426.8426.9426.94-0.51%711
Dec 4, 202427.2527.2527.0627.0827.08-0.79%697
Dec 3, 202427.3927.5527.1627.3027.30-0.42%6,610
Dec 2, 202427.2127.5527.2127.4127.410.38%13,690
Nov 29, 202427.2827.3127.2827.3127.310.10%683
Nov 27, 202427.2327.2827.2327.2827.28-0.61%270
Nov 26, 202427.4727.6327.3527.4527.45-1.63%1,599
Nov 25, 202428.0728.0727.8027.9027.901.10%2,915
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