Green Lanes S.A. (WSE:GRL)
Poland · Delayed Price · Currency is PLN 19.60
-0.10 (-0.51%)
At close: May 26, 2026
Green Lanes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 19.20 | 19.60 | 19.10 | 19.60 | 19.60 | -0.51% | 588 |
| May 25, 2026 | 19.20 | 19.70 | 18.70 | 19.70 | 19.70 | 2.60% | 981 |
| May 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 680 |
| May 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 120 |
| May 20, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | - | 245 |
| May 19, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | - | 420 |
| May 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 120 |
| May 15, 2026 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | - | 990 |
| May 14, 2026 | 19.20 | 19.60 | 19.20 | 19.20 | 19.20 | 2.13% | 315 |
| May 13, 2026 | 19.20 | 19.70 | 18.80 | 18.80 | 18.80 | -2.08% | 1,165 |
| May 12, 2026 | 19.70 | 19.80 | 18.80 | 19.20 | 19.20 | -2.54% | 680 |
| May 11, 2026 | 20.00 | 20.40 | 18.80 | 19.70 | 19.70 | -1.50% | 2,969 |
| May 8, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 114 |
| May 7, 2026 | 20.00 | 20.60 | 18.60 | 20.00 | 20.00 | 1.52% | 8,797 |
| May 6, 2026 | 20.20 | 20.80 | 19.70 | 19.70 | 19.70 | -4.37% | 5,628 |
| May 5, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -1.90% | 107 |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 418 |
| Apr 30, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | 1,915 |
| Apr 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 59 |
| Apr 28, 2026 | 20.80 | 21.80 | 20.80 | 21.00 | 21.00 | - | 1,392 |
| Apr 27, 2026 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | - | 1,630 |
| Apr 24, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | - | 351 |
| Apr 23, 2026 | 21.20 | 21.80 | 21.00 | 21.00 | 21.00 | -4.55% | 1,396 |
| Apr 22, 2026 | 21.80 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 721 |
| Apr 21, 2026 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | -1.83% | 1,216 |
| Apr 20, 2026 | 20.20 | 21.80 | 20.00 | 21.80 | 21.80 | 3.81% | 1,122 |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Apr 16, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 600 |
| Apr 15, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | 601 |
| Apr 14, 2026 | 21.60 | 22.20 | 21.00 | 21.00 | 21.00 | -2.78% | 5,060 |
| Apr 13, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 220 |
| Apr 10, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | 1,040 |
| Apr 9, 2026 | 21.20 | 22.00 | 21.00 | 22.00 | 22.00 | - | 320 |
| Apr 8, 2026 | 21.80 | 22.00 | 21.00 | 22.00 | 22.00 | - | 1,280 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 0.46% | 2,073 |
| Apr 2, 2026 | 19.96 | 23.48 | 19.96 | 21.90 | 21.90 | 9.50% | 14,857 |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 19 |
| Mar 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 250 |
| Mar 30, 2026 | 19.99 | 20.98 | 19.50 | 20.00 | 20.00 | - | 1,338 |
| Mar 27, 2026 | 19.90 | 20.98 | 19.90 | 20.00 | 20.00 | 0.50% | 683 |
| Mar 26, 2026 | 19.09 | 21.00 | 19.09 | 19.90 | 19.90 | 4.24% | 2,704 |
| Mar 25, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - | 50 |
| Mar 24, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - | 52 |
| Mar 23, 2026 | 19.10 | 19.10 | 18.00 | 19.09 | 19.09 | - | 4,452 |
| Mar 20, 2026 | 19.10 | 19.10 | 18.60 | 19.09 | 19.09 | 1.01% | 1,684 |
| Mar 19, 2026 | 18.71 | 19.10 | 18.71 | 18.90 | 18.90 | -1.55% | 924 |
| Mar 18, 2026 | 18.71 | 19.20 | 18.71 | 19.20 | 19.20 | -0.01% | 2,511 |
| Mar 17, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 621 |
| Mar 16, 2026 | 19.20 | 19.20 | 18.70 | 19.20 | 19.20 | -0.78% | 1,767 |
| Mar 13, 2026 | 19.45 | 19.90 | 18.61 | 19.35 | 19.35 | -0.41% | 898 |