Get the Stockscreener App
28.17
1.00%
-0.2836
Barclays Bank Plc Ipath Series B Carbon Etn Stock (GRN) Price History
The historical daily chart and data for Barclays Bank Plc Ipath Series B Carbon Etn stock (GRN), show that the latest closing stock price as of May 23, 2025, is $28.17.
- Barclays Bank Plc Ipath Series B Carbon Etn all-time high stock price is $38.24, occurred on April 11, 2023.
- The lowest Barclays Bank Plc Ipath Series B Carbon Etn stock price recorded was $20.09 on February 23, 2024. Since then, Barclays Bank Plc Ipath Series B Carbon Etn's stock price has risen over 40.21% to $28.17 now.
- The 52-week high stock price for GRN is $32.88, representing a 16.73% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for GRN is $23.82, indicating a -15.42% decrease from the current share price, occurred on October 08, 2024.
- The closing price of Barclays Bank Plc Ipath Series B Carbon Etn (GRN) stock in the beginning of 2024 was $34.44. The stock closed the year at $34.87, a gain of over 1.25% for the year.
The table below shows more information about GRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $28.17 | $27.85 | $0.3185 | 233.0 | -1.00% |
| May 22, 2025 | $28.45 | $28.36 | $0.0921 | 293.0 | +0.06% |
| May 21, 2025 | $28.59 | $28.43 | $0.155 | 213.0 | -1.35% |
| May 20, 2025 | $28.82 | $28.70 | $0.125 | 226.0 | +4.48% |
| May 19, 2025 | $27.59 | $27.54 | $0.05 | 738.0 | -1.88% |
| May 16, 2025 | $28.12 | $28.12 | $0.00 | 32.00 | -2.28% |
| May 15, 2025 | $28.95 | $28.77 | $0.1754 | 613.0 | +1.47% |
| May 14, 2025 | $28.40 | $28.24 | $0.16 | 937.0 | -0.57% |
| May 13, 2025 | $28.52 | $28.39 | $0.1299 | 1,263.0 | -0.87% |
| May 12, 2025 | $28.91 | $28.68 | $0.23 | 4,733.0 | +4.04% |
| May 09, 2025 | $27.65 | $27.65 | $0.00 | 108.0 | -0.78% |
| May 08, 2025 | $28.00 | $27.87 | $0.1298 | 1,737.0 | -0.92% |
| May 07, 2025 | $28.13 | $27.67 | $0.46 | 904.0 | +2.87% |
| May 06, 2025 | $29.13 | $27.32 | $1.81 | 56,718.0 | +3.24% |
| May 05, 2025 | $26.61 | $26.34 | $0.27 | 1,893.0 | -2.15% |
| May 02, 2025 | $27.15 | $25.41 | $1.74 | 23,145.0 | +3.50% |
| May 01, 2025 | $26.25 | $26.12 | $0.13 | 667.0 | -0.27% |
| Apr 30, 2025 | $26.23 | $26.03 | $0.1957 | 498.0 | +2.81% |
| Apr 29, 2025 | $25.52 | $25.40 | $0.125 | 1,003.0 | +0.13% |
| Apr 28, 2025 | $25.63 | $25.43 | $0.20 | 46,079.0 | -2.15% |
| Apr 25, 2025 | $26.43 | $25.92 | $0.51 | 1,413.0 | -0.14% |
Barclays Bank Plc Ipath Series B Carbon Etn Stock (GRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barclays Bank Plc Ipath Series B Carbon Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barclays Bank Plc Ipath Series B Carbon Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barclays Bank Plc Ipath Series B Carbon Etn Stock (GRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $29.13 | $25.41 | $3.72 | 94,686.0 | +7.41% |
| Apr, 2025 | $27.42 | $24.09 | $3.33 | 109,828.0 | -1.81% |
| Mar, 2025 | $29.09 | $26.17 | $2.92 | 65,458.0 | -3.63% |
| Feb, 2025 | $32.50 | $27.58 | $4.92 | 70,955.0 | -14.98% |
| Jan, 2025 | $32.88 | $27.98 | $4.90 | 168,629.0 | +14.68% |
Barclays Bank Plc Ipath Series B Carbon Etn Stock (GRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.07 | $24.88 | $3.19 | 48,381.0 | +2.49% |
| Nov, 2024 | $28.17 | $25.14 | $3.03 | 32,350.0 | +7.27% |
| Oct, 2024 | $26.99 | $23.82 | $3.16 | 40,774.0 | -2.02% |
| Sep, 2024 | $27.10 | $25.00 | $2.10 | 35,076.0 | -6.55% |
| Aug, 2024 | $29.13 | $26.48 | $2.65 | 31,895.0 | +1.68% |
| Jul, 2024 | $27.94 | $25.42 | $2.52 | 61,563.0 | +3.38% |
| Jun, 2024 | $29.80 | $23.94 | $5.86 | 243,284.0 | -8.78% |
| May, 2024 | $29.96 | $25.87 | $4.09 | 89,427.0 | +6.72% |
| Apr, 2024 | $28.98 | $22.22 | $6.76 | 83,618.0 | +12.57% |
| Mar, 2024 | $25.25 | $21.41 | $3.84 | 114,869.0 | +10.04% |
| Feb, 2024 | $24.62 | $20.09 | $4.53 | 90,646.0 | -11.37% |
| Jan, 2024 | $29.88 | $23.56 | $6.32 | 101,588.0 | -19.36% |
Barclays Bank Plc Ipath Series B Carbon Etn Stock (GRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.77 | $26.37 | $4.40 | 179,979.0 | +8.79% |
| Nov, 2023 | $31.80 | $28.05 | $3.75 | 98,241.0 | -11.14% |
| Oct, 2023 | $34.45 | $31.06 | $3.39 | 73,787.0 | -2.11% |
| Sep, 2023 | $34.00 | $32.02 | $1.98 | 97,466.0 | -5.08% |
| Aug, 2023 | $35.62 | $32.55 | $3.07 | 78,159.0 | -0.44% |
| Jul, 2023 | $36.51 | $33.59 | $2.92 | 95,564.0 | -2.74% |
| Jun, 2023 | $37.49 | $30.81 | $6.68 | 105,293.0 | +11.12% |
| May, 2023 | $35.20 | $31.45 | $3.75 | 143,086.0 | -6.35% |
| Apr, 2023 | $38.24 | $33.38 | $4.86 | 115,493.0 | -5.12% |
| Mar, 2023 | $36.20 | $33.18 | $3.02 | 147,271.0 | +0.00% |
0.08%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):