iPath Series B Carbon Exchange-Traded Notes (GRN)
NYSEARCA: GRN · Real-Time Price · USD
32.74
-0.28 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
32.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.85% | 88 |
| Dec 4, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.87% | 2 |
| Dec 3, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.08% | 37 |
| Dec 2, 2025 | 32.81 | 32.81 | 32.71 | 32.71 | 32.71 | -1.01% | 434 |
| Dec 1, 2025 | 33.21 | 33.21 | 32.88 | 33.04 | 33.04 | -0.68% | 658 |
| Nov 28, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.97% | 927 |
| Nov 26, 2025 | 32.52 | 32.63 | 32.52 | 32.63 | 32.63 | -0.62% | 239 |
| Nov 25, 2025 | 32.61 | 32.83 | 32.61 | 32.83 | 32.83 | 1.60% | 426 |
| Nov 24, 2025 | 31.92 | 32.31 | 31.92 | 32.31 | 32.31 | 0.31% | 1,315 |
| Nov 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.24% | 39 |
| Nov 20, 2025 | 32.30 | 32.30 | 32.29 | 32.29 | 32.29 | - | 818 |
| Nov 19, 2025 | 32.21 | 32.37 | 32.19 | 32.29 | 32.29 | -0.59% | 2,516 |
| Nov 18, 2025 | 32.35 | 32.48 | 32.34 | 32.48 | 32.48 | 2.09% | 2,547 |
| Nov 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.65% | 183 |
| Nov 14, 2025 | 32.41 | 32.41 | 32.35 | 32.35 | 32.35 | -0.47% | 112 |
| Nov 13, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.85% | 92 |
| Nov 12, 2025 | 32.70 | 32.78 | 32.70 | 32.78 | 32.78 | 1.70% | 369 |
| Nov 11, 2025 | 32.10 | 32.24 | 32.10 | 32.24 | 32.23 | 0.81% | 459 |
| Nov 10, 2025 | 31.90 | 31.98 | 31.90 | 31.98 | 31.97 | 0.32% | 704 |
| Nov 7, 2025 | 31.78 | 31.87 | 31.77 | 31.87 | 31.87 | -0.66% | 755 |
| Nov 6, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -1.34% | 19 |
| Nov 5, 2025 | 32.77 | 32.77 | 32.52 | 32.52 | 32.52 | -0.76% | 170 |
| Nov 4, 2025 | 32.59 | 32.91 | 32.59 | 32.77 | 32.77 | 0.72% | 3,069 |
| Nov 3, 2025 | 32.21 | 32.54 | 32.21 | 32.54 | 32.53 | 3.83% | 1,556 |
| Oct 31, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.18% | 26 |
| Oct 30, 2025 | 31.74 | 31.74 | 31.22 | 31.28 | 31.28 | -0.42% | 1,936 |
| Oct 29, 2025 | 31.32 | 31.52 | 31.29 | 31.41 | 31.41 | 0.49% | 2,480 |
| Oct 28, 2025 | 31.35 | 31.35 | 31.26 | 31.26 | 31.26 | 0.99% | 850 |
| Oct 27, 2025 | 30.78 | 30.99 | 30.78 | 30.96 | 30.96 | -1.04% | 705 |
| Oct 24, 2025 | 31.17 | 31.28 | 31.17 | 31.28 | 31.28 | 0.35% | 2,382 |
| Oct 23, 2025 | 31.46 | 31.46 | 31.17 | 31.17 | 31.17 | -0.27% | 198 |
| Oct 22, 2025 | 31.21 | 31.26 | 31.21 | 31.26 | 31.25 | -1.17% | 232 |
| Oct 21, 2025 | 31.74 | 31.74 | 31.62 | 31.62 | 31.62 | -0.80% | 218 |
| Oct 20, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.78% | 195 |
| Oct 17, 2025 | 31.80 | 31.80 | 31.53 | 31.63 | 31.63 | 0.27% | 3,769 |
| Oct 16, 2025 | 31.40 | 31.57 | 31.40 | 31.55 | 31.55 | 1.34% | 1,361 |
| Oct 15, 2025 | 31.04 | 31.13 | 30.94 | 31.13 | 31.13 | 1.71% | 9,308 |
| Oct 14, 2025 | 30.75 | 30.75 | 30.61 | 30.61 | 30.61 | -1.34% | 697 |
| Oct 13, 2025 | 30.91 | 31.02 | 30.91 | 31.02 | 31.02 | -1.52% | 10,657 |
| Oct 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.10% | 36 |
| Oct 9, 2025 | 31.57 | 31.57 | 31.40 | 31.53 | 31.53 | 0.06% | 13,096 |
| Oct 8, 2025 | 31.20 | 31.62 | 31.20 | 31.51 | 31.51 | 1.02% | 16,775 |
| Oct 7, 2025 | 31.10 | 31.19 | 31.10 | 31.19 | 31.19 | -0.54% | 831 |
| Oct 6, 2025 | 31.49 | 31.49 | 31.26 | 31.36 | 31.36 | -0.94% | 4,254 |
| Oct 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.91% | 68 |
| Oct 2, 2025 | 30.65 | 30.77 | 30.65 | 30.77 | 30.77 | 1.01% | 552 |
| Oct 1, 2025 | 29.81 | 30.46 | 29.65 | 30.46 | 30.46 | 1.01% | 29,035 |
| Sep 30, 2025 | 30.05 | 30.15 | 30.05 | 30.15 | 30.15 | -1.07% | 182 |
| Sep 29, 2025 | 30.22 | 30.50 | 30.22 | 30.48 | 30.48 | 0.94% | 861 |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | 0.53% | 29 |
| Sep 25, 2025 | 30.09 | 30.09 | 30.04 | 30.04 | 30.04 | -0.81% | 412 |
| Sep 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.60% | 131 |
| Sep 23, 2025 | 30.65 | 30.65 | 30.46 | 30.46 | 30.46 | 0.34% | 793 |
| Sep 22, 2025 | 30.18 | 30.36 | 30.18 | 30.36 | 30.36 | -1.63% | 597 |
| Sep 19, 2025 | 30.75 | 30.91 | 30.66 | 30.86 | 30.86 | 0.05% | 3,695 |
| Sep 18, 2025 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | 0.98% | 353 |
| Sep 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.93% | 7 |
| Sep 16, 2025 | 30.63 | 30.84 | 30.63 | 30.84 | 30.83 | 0.82% | 233 |
| Sep 15, 2025 | 30.47 | 30.59 | 30.44 | 30.59 | 30.59 | 1.66% | 5,566 |
| Sep 12, 2025 | 30.34 | 30.34 | 30.09 | 30.09 | 30.08 | 0.22% | 285 |
| Sep 11, 2025 | 29.94 | 30.09 | 29.90 | 30.02 | 30.02 | -2.17% | 2,858 |
| Sep 10, 2025 | 30.62 | 30.69 | 30.62 | 30.69 | 30.69 | 0.56% | 829 |
| Sep 9, 2025 | 30.24 | 30.52 | 30.24 | 30.52 | 30.51 | -0.20% | 12,127 |
| Sep 8, 2025 | 30.45 | 30.65 | 30.41 | 30.58 | 30.58 | 1.09% | 1,322 |
| Sep 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | 0.78% | 38 |
| Sep 4, 2025 | 29.79 | 30.01 | 29.79 | 30.01 | 30.01 | 0.77% | 3,472 |
| Sep 3, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.78 | 1.64% | 387 |
| Sep 2, 2025 | 29.20 | 29.30 | 29.20 | 29.30 | 29.30 | 1.26% | 252 |
| Aug 29, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.59% | 22 |
| Aug 28, 2025 | 28.25 | 28.48 | 28.25 | 28.48 | 28.48 | -0.69% | 106 |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.72% | 196 |
| Aug 26, 2025 | 28.87 | 28.96 | 28.87 | 28.89 | 28.89 | 1.18% | 388 |
| Aug 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.76% | 180 |
| Aug 22, 2025 | 28.71 | 28.77 | 28.71 | 28.77 | 28.77 | -0.07% | 373 |
| Aug 21, 2025 | 28.60 | 28.79 | 28.60 | 28.79 | 28.79 | 1.53% | 307 |
| Aug 20, 2025 | 28.03 | 28.36 | 28.03 | 28.36 | 28.35 | 0.55% | 556 |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.86% | 160 |
| Aug 18, 2025 | 28.32 | 28.45 | 28.29 | 28.45 | 28.45 | 1.48% | 3,836 |
| Aug 15, 2025 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | -0.53% | 539 |
| Aug 14, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.95% | 72 |
| Aug 13, 2025 | 28.20 | 28.51 | 28.20 | 28.45 | 28.45 | 0.48% | 942 |
| Aug 12, 2025 | 28.16 | 28.32 | 28.16 | 28.32 | 28.32 | -1.00% | 2,727 |
| Aug 11, 2025 | 28.61 | 28.64 | 28.60 | 28.60 | 28.60 | -1.00% | 361 |
| Aug 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.48% | 100 |
| Aug 7, 2025 | 28.45 | 28.47 | 28.45 | 28.47 | 28.47 | 1.59% | 629 |
| Aug 6, 2025 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | -0.88% | 1,288 |
| Aug 5, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.01% | 26 |
| Aug 4, 2025 | 27.88 | 27.99 | 27.87 | 27.99 | 27.99 | -0.60% | 956 |
| Aug 1, 2025 | 28.17 | 28.21 | 28.16 | 28.16 | 28.16 | -1.70% | 578 |
| Jul 31, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.64 | -0.61% | 208 |
| Jul 30, 2025 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | -0.32% | 572 |
| Jul 29, 2025 | 28.47 | 28.97 | 28.47 | 28.92 | 28.91 | 3.18% | 3,072 |
| Jul 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.79% | 105 |
| Jul 25, 2025 | 28.10 | 28.25 | 28.10 | 28.25 | 28.25 | 0.25% | 219 |
| Jul 24, 2025 | 27.84 | 28.18 | 27.84 | 28.18 | 28.18 | 2.14% | 489 |
| Jul 23, 2025 | 27.42 | 27.65 | 27.42 | 27.58 | 27.58 | 0.62% | 1,325 |
| Jul 22, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.55% | 160 |
| Jul 21, 2025 | 27.83 | 27.83 | 27.55 | 27.57 | 27.57 | -0.63% | 379 |
| Jul 18, 2025 | 27.89 | 27.89 | 27.74 | 27.74 | 27.74 | -0.55% | 239 |
| Jul 17, 2025 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | -1.04% | 217 |