Green Lanes S.A. (WSE:GRL)
Poland
· Delayed Price · Currency is PLN 19.20
-0.20 (-1.03%)
At close: Mar 9, 2026
Green Lanes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.03% | 350 |
| Mar 6, 2026 | 19.57 | 19.57 | 19.40 | 19.40 | 19.40 | -0.88% | 101 |
| Mar 5, 2026 | 19.58 | 19.58 | 19.57 | 19.57 | 19.57 | -0.14% | 124 |
| Mar 4, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.16% | 530 |
| Mar 3, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -3.41% | 820 |
| Mar 2, 2026 | 19.68 | 19.68 | 19.02 | 19.67 | 19.67 | -0.15% | 1,136 |
| Feb 27, 2026 | 19.89 | 19.89 | 19.70 | 19.70 | 19.70 | -1.25% | 328 |
| Feb 26, 2026 | 19.87 | 19.95 | 19.20 | 19.95 | 19.95 | 0.45% | 733 |
| Feb 25, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.15% | 1 |
| Feb 24, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | 1 |
| Feb 23, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.50% | 100 |
| Feb 16, 2026 | 19.22 | 19.99 | 17.21 | 19.99 | 19.99 | 1.99% | 3,085 |
| Feb 13, 2026 | 19.20 | 19.99 | 19.20 | 19.60 | 19.60 | -1.95% | 300 |
| Feb 12, 2026 | 19.50 | 19.99 | 19.11 | 19.99 | 19.99 | 0.96% | 986 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.11 | 19.80 | 19.80 | -3.41% | 1,052 |
| Feb 10, 2026 | 19.33 | 20.50 | 19.20 | 20.50 | 20.50 | 2.50% | 1,740 |
| Feb 9, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | - | 760 |
| Feb 6, 2026 | 19.41 | 20.00 | 19.41 | 20.00 | 20.00 | - | 12 |
| Feb 5, 2026 | 20.48 | 20.50 | 19.50 | 20.00 | 20.00 | -2.44% | 1,225 |
| Feb 4, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | -1.35% | 110 |
| Feb 3, 2026 | 20.87 | 23.00 | 17.00 | 20.78 | 20.78 | -0.43% | 5,177 |
| Feb 2, 2026 | 20.00 | 20.88 | 20.00 | 20.87 | 20.87 | -0.12% | 159 |
| Jan 30, 2026 | 20.24 | 20.90 | 20.24 | 20.90 | 20.90 | -0.26% | 527 |
| Jan 29, 2026 | 20.98 | 20.98 | 20.24 | 20.95 | 20.95 | -0.05% | 338 |
| Jan 28, 2026 | 20.90 | 20.96 | 20.20 | 20.96 | 20.96 | -0.10% | 380 |
| Jan 27, 2026 | 20.90 | 20.98 | 20.90 | 20.98 | 20.98 | 0.41% | 390 |
| Jan 26, 2026 | 19.61 | 20.90 | 19.61 | 20.90 | 20.90 | 4.47% | 832 |
| Jan 23, 2026 | 20.47 | 20.47 | 20.00 | 20.00 | 20.00 | - | 358 |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 750 |
| Jan 21, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | -2.34% | 1,076 |
| Jan 20, 2026 | 20.00 | 20.48 | 20.00 | 20.48 | 20.48 | -0.07% | 432 |
| Jan 19, 2026 | 20.80 | 20.92 | 20.00 | 20.50 | 20.50 | -0.46% | 801 |
| Jan 16, 2026 | 20.00 | 20.59 | 20.00 | 20.59 | 20.59 | 2.95% | 602 |
| Jan 15, 2026 | 19.60 | 20.50 | 19.60 | 20.00 | 20.00 | - | 924 |
| Jan 14, 2026 | 20.10 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 901 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 228 |
| Jan 12, 2026 | 20.22 | 22.00 | 20.20 | 21.00 | 21.00 | 3.86% | 979 |
| Jan 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% | 1,047 |
| Jan 8, 2026 | 20.22 | 20.31 | 20.20 | 20.20 | 20.20 | -0.49% | 1,099 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | - | 547 |
| Jan 5, 2026 | 20.98 | 20.98 | 20.20 | 20.30 | 20.30 | -3.24% | 895 |
| Jan 2, 2026 | 21.00 | 21.09 | 20.98 | 20.98 | 20.98 | 4.90% | 310 |
| Dec 30, 2025 | 19.62 | 20.00 | 19.21 | 20.00 | 20.00 | 2.04% | 2,010 |
| Dec 29, 2025 | 20.93 | 20.93 | 19.60 | 19.60 | 19.60 | -2.00% | 2,232 |
| Dec 23, 2025 | 20.00 | 20.92 | 19.51 | 20.00 | 20.00 | 1.01% | 1,940 |
| Dec 22, 2025 | 20.40 | 21.00 | 17.00 | 19.80 | 19.80 | -5.49% | 3,189 |
| Dec 19, 2025 | 20.50 | 20.95 | 19.96 | 20.95 | 20.95 | 2.20% | 1,272 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -4.58% | 1,723 |
| Dec 17, 2025 | 20.60 | 21.49 | 19.96 | 21.49 | 21.49 | 4.30% | 2,394 |
| Dec 16, 2025 | 21.76 | 21.76 | 20.50 | 20.60 | 20.60 | -1.90% | 1,999 |
| Dec 15, 2025 | 21.78 | 21.78 | 21.00 | 21.00 | 21.00 | -3.58% | 1,510 |
| Dec 12, 2025 | 21.00 | 21.78 | 21.00 | 21.78 | 21.78 | -0.32% | 953 |
| Dec 11, 2025 | 21.86 | 21.86 | 21.85 | 21.85 | 21.85 | 4.05% | 4 |
| Dec 10, 2025 | 21.86 | 21.86 | 21.00 | 21.00 | 21.00 | -4.02% | 473 |
| Dec 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.09% | 1 |
| Dec 8, 2025 | 21.25 | 21.90 | 21.00 | 21.90 | 21.90 | 3.30% | 1,786 |
| Dec 5, 2025 | 21.97 | 21.97 | 21.20 | 21.20 | 21.20 | -0.47% | 992 |
| Dec 4, 2025 | 21.95 | 22.00 | 21.30 | 21.30 | 21.30 | - | 1,610 |
| Dec 3, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -2.74% | 1,100 |
| Dec 2, 2025 | 21.89 | 22.00 | 21.00 | 21.90 | 21.90 | - | 5,108 |
| Dec 1, 2025 | 21.99 | 21.99 | 21.50 | 21.90 | 21.90 | 1.86% | 1,319 |
| Nov 28, 2025 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 2,129 |
| Nov 27, 2025 | 21.50 | 22.44 | 21.50 | 22.00 | 22.00 | 2.33% | 2,099 |
| Nov 26, 2025 | 22.00 | 22.20 | 21.50 | 21.50 | 21.50 | - | 1,650 |
| Nov 25, 2025 | 21.50 | 22.69 | 21.50 | 21.50 | 21.50 | -2.27% | 4,359 |
| Nov 24, 2025 | 22.00 | 22.00 | 21.26 | 22.00 | 22.00 | - | 3,235 |
| Nov 21, 2025 | 22.65 | 22.75 | 22.00 | 22.00 | 22.00 | -2.87% | 1,879 |
| Nov 20, 2025 | 21.11 | 22.65 | 21.11 | 22.65 | 22.65 | 2.95% | 1,858 |
| Nov 19, 2025 | 22.00 | 22.67 | 22.00 | 22.00 | 22.00 | - | 3,754 |
| Nov 18, 2025 | 21.28 | 22.00 | 20.55 | 22.00 | 22.00 | 3.33% | 3,049 |
| Nov 17, 2025 | 20.99 | 21.29 | 20.99 | 21.29 | 21.29 | 3.35% | 250 |
| Nov 14, 2025 | 20.57 | 20.61 | 20.57 | 20.60 | 20.60 | -1.90% | 1,026 |
| Nov 13, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 448 |
| Nov 12, 2025 | 20.54 | 21.34 | 20.54 | 21.00 | 21.00 | 2.19% | 3,871 |
| Nov 10, 2025 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | -1.53% | 235 |
| Nov 7, 2025 | 20.30 | 20.87 | 20.30 | 20.87 | 20.87 | 0.17% | 718 |
| Nov 6, 2025 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 0.05% | 527 |
| Nov 4, 2025 | 20.30 | 20.83 | 20.30 | 20.83 | 20.83 | -0.05% | 320 |
| Nov 3, 2025 | 20.26 | 20.84 | 20.25 | 20.84 | 20.84 | -0.02% | 707 |
| Oct 31, 2025 | 20.30 | 20.84 | 20.26 | 20.84 | 20.84 | -0.19% | 813 |
| Oct 30, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.05% | 100 |
| Oct 29, 2025 | 20.24 | 20.89 | 20.24 | 20.89 | 20.89 | - | 46 |
| Oct 28, 2025 | 20.24 | 20.89 | 20.24 | 20.89 | 20.89 | 1.90% | 390 |
| Oct 27, 2025 | 20.86 | 20.89 | 20.50 | 20.50 | 20.50 | -1.68% | 544 |
| Oct 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.07% | 12 |
| Oct 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.17% | 100 |
| Oct 21, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | -0.48% | 1,040 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 0.05% | 1,306 |
| Oct 17, 2025 | 20.35 | 20.99 | 20.20 | 20.99 | 20.99 | 3.14% | 603 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | -0.25% | 1,306 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -2.86% | 494 |
| Oct 14, 2025 | 20.60 | 21.00 | 20.55 | 21.00 | 21.00 | - | 370 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.33% | 557 |
| Oct 10, 2025 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 2.38% | 654 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | 1,098 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 242 |
| Oct 7, 2025 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | - | 3,272 |
| Oct 6, 2025 | 20.90 | 22.00 | 20.90 | 21.00 | 21.00 | 0.57% | 4,730 |
| Oct 3, 2025 | 20.88 | 20.88 | 20.45 | 20.88 | 20.88 | - | 930 |
| Oct 2, 2025 | 20.90 | 20.90 | 20.50 | 20.88 | 20.88 | -0.10% | 2,812 |