Barclays Bank PLC (GRN) stock
GRNNYSECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GBUG, JJETF, TAPR, VXX, VXZ
$35.70−0.13 (-0.36%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.70
-0.36% on the day
52-week range
$25.02 – $36.45
-2.1% from the high
Change over 52 weeks
+14.1%
From $31.28 on Oct 30, 2025
Average volume
683
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.00 | $36.00 | $35.70 | $35.70 | -0.36% | 434 |
| Oct 29, 2026 | $35.73 | $35.83 | $35.62 | $35.83 | +0.47% | 1,268 |
| Oct 28, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | +0.75% | 66 |
| Oct 27, 2026 | $35.50 | $35.50 | $35.40 | $35.40 | +0.01% | 320 |
| Oct 26, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | +2.25% | 105 |
| Oct 23, 2026 | $34.50 | $34.62 | $34.32 | $34.62 | +0.02% | 9,549 |
| Oct 22, 2026 | $34.50 | $34.61 | $34.50 | $34.61 | +1.08% | 1,427 |
| Oct 21, 2026 | $34.31 | $34.31 | $34.24 | $34.24 | -0.25% | 376 |
| Oct 20, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | -0.45% | 7 |
| Oct 19, 2026 | $34.16 | $34.48 | $33.96 | $34.48 | +0.50% | 12,196 |
| Oct 16, 2026 | $34.00 | $34.31 | $34.00 | $34.31 | -0.33% | 606 |
| Oct 15, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | -1.06% | 10 |
| Oct 14, 2026 | $34.81 | $34.81 | $34.79 | $34.79 | -1.48% | 313 |
| Oct 13, 2026 | $35.32 | $35.42 | $35.32 | $35.32 | +0.45% | 274 |
| Oct 12, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | +0.80% | 12 |
| Oct 9, 2026 | $34.72 | $34.88 | $34.72 | $34.88 | +0.19% | 277 |
| Oct 8, 2026 | $34.79 | $34.82 | $34.79 | $34.82 | +1.63% | 251 |
| Oct 7, 2026 | $34.26 | $34.26 | $34.26 | $34.26 | +1.05% | 12 |
| Oct 6, 2026 | $33.81 | $33.93 | $33.79 | $33.90 | +1.25% | 5,065 |
| Oct 5, 2026 | $33.22 | $33.48 | $33.22 | $33.48 | +0.10% | 166 |
| Oct 2, 2026 | $33.56 | $33.58 | $33.38 | $33.45 | -2.22% | 1,761 |
| Oct 1, 2026 | $34.21 | $34.21 | $34.21 | $34.21 | +0.65% | 118 |
| Sep 30, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | -1.15% | 11 |
| Sep 29, 2026 | $34.39 | $34.39 | $34.39 | $34.39 | -0.23% | 8 |
| Sep 28, 2026 | $34.46 | $34.46 | $34.46 | $34.46 | -0.95% | 17 |
| Sep 25, 2026 | $34.79 | $34.79 | $34.79 | $34.79 | +0.27% | 16 |
| Sep 24, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | +1.30% | 13 |
| Sep 23, 2026 | $34.24 | $34.26 | $33.90 | $34.26 | -1.80% | 3,980 |
| Sep 22, 2026 | $34.88 | $34.88 | $34.88 | $34.88 | +0.57% | 172 |
| Sep 21, 2026 | $34.69 | $34.69 | $34.69 | $34.69 | -0.15% | 42 |
| Sep 18, 2026 | $34.59 | $34.74 | $34.59 | $34.74 | +1.33% | 111 |
| Sep 17, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | +1.31% | 11 |
| Sep 16, 2026 | $33.83 | $33.84 | $33.83 | $33.84 | -0.87% | 118 |
| Sep 15, 2026 | $34.33 | $34.33 | $34.13 | $34.13 | -3.22% | 424 |
| Sep 14, 2026 | $35.01 | $35.27 | $35.01 | $35.27 | +2.66% | 997 |
| Sep 11, 2026 | $34.26 | $34.35 | $34.26 | $34.35 | +0.06% | 113 |
| Sep 10, 2026 | $34.23 | $34.33 | $34.23 | $34.33 | +0.44% | 426 |
| Sep 9, 2026 | $34.13 | $34.19 | $34.13 | $34.19 | +0.40% | 168 |
| Sep 8, 2026 | $33.90 | $34.10 | $33.90 | $34.05 | +1.60% | 467 |
| Sep 4, 2026 | $32.69 | $33.59 | $32.69 | $33.52 | +1.93% | 1,317 |
| Sep 3, 2026 | $32.88 | $32.88 | $32.88 | $32.88 | -2.04% | 62 |
| Sep 2, 2026 | $33.56 | $33.56 | $33.56 | $33.56 | +1.47% | 22 |
| Sep 1, 2026 | $33.11 | $33.27 | $33.08 | $33.08 | +0.17% | 1,421 |
| Aug 31, 2026 | $33.02 | $33.02 | $33.02 | $33.02 | -0.16% | 29 |
| Aug 28, 2026 | $32.90 | $33.08 | $32.90 | $33.08 | +0.54% | 180 |
| Aug 27, 2026 | $32.74 | $32.90 | $32.69 | $32.90 | -0.43% | 288 |
| Aug 26, 2026 | $33.04 | $33.04 | $33.04 | $33.04 | -1.89% | 33 |
| Aug 25, 2026 | $33.49 | $33.68 | $33.49 | $33.68 | +0.82% | 1,135 |
| Aug 24, 2026 | $33.31 | $33.40 | $33.30 | $33.40 | +1.41% | 453 |
| Aug 21, 2026 | $32.94 | $32.94 | $32.94 | $32.94 | +0.46% | 105 |
| Aug 20, 2026 | $32.77 | $32.79 | $32.77 | $32.79 | +0.49% | 312 |
| Aug 19, 2026 | $32.69 | $32.69 | $32.63 | $32.63 | -0.31% | 109 |
| Aug 18, 2026 | $32.77 | $32.77 | $32.73 | $32.73 | +0.76% | 240 |
| Aug 17, 2026 | $32.37 | $32.49 | $32.37 | $32.49 | -0.69% | 329 |
| Aug 14, 2026 | $32.71 | $32.71 | $32.71 | $32.71 | -0.95% | 11 |
| Aug 13, 2026 | $32.50 | $33.02 | $32.50 | $33.02 | +1.13% | 282 |
| Aug 12, 2026 | $32.66 | $32.66 | $32.66 | $32.66 | -0.47% | 46 |
| Aug 11, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | +0.32% | 21 |
| Aug 10, 2026 | $32.70 | $32.70 | $32.70 | $32.70 | -1.58% | 329 |
| Aug 7, 2026 | $32.80 | $33.23 | $32.75 | $33.23 | +1.98% | 453 |
| Aug 6, 2026 | $32.69 | $32.69 | $32.29 | $32.59 | +0.48% | 2,848 |
| Aug 5, 2026 | $32.43 | $32.43 | $32.43 | $32.43 | +0.19% | 33 |
| Aug 4, 2026 | $32.37 | $32.37 | $32.37 | $32.37 | +0.42% | 8 |
| Aug 3, 2026 | $32.04 | $32.23 | $32.04 | $32.23 | -0.46% | 206 |
| Jul 31, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | -0.69% | 7 |
| Jul 30, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | +0.12% | 109 |
| Jul 29, 2026 | $32.62 | $32.62 | $32.56 | $32.56 | -0.14% | 420 |
| Jul 28, 2026 | $32.61 | $32.61 | $32.61 | $32.61 | -0.46% | 3 |
| Jul 27, 2026 | $32.76 | $32.76 | $32.76 | $32.76 | -1.30% | 72 |
| Jul 24, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | -0.99% | 117 |
| Jul 23, 2026 | $33.42 | $33.52 | $33.42 | $33.52 | -2.36% | 3,957 |
| Jul 22, 2026 | $33.13 | $34.34 | $33.13 | $34.33 | +3.93% | 745 |
| Jul 21, 2026 | $33.03 | $33.03 | $33.03 | $33.03 | -0.84% | 180 |
| Jul 20, 2026 | $32.06 | $33.31 | $32.06 | $33.31 | +5.50% | 1,573 |
| Jul 17, 2026 | $31.54 | $31.58 | $31.54 | $31.58 | +0.58% | 281 |
| Jul 16, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | -2.52% | 73 |
| Jul 15, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | -0.52% | 137 |
| Jul 14, 2026 | $32.36 | $32.37 | $32.36 | $32.37 | +1.46% | 393 |
| Jul 13, 2026 | $31.88 | $31.95 | $31.88 | $31.91 | +1.00% | 524 |
| Jul 10, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | +0.81% | 29 |
| Jul 9, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | -0.63% | 28 |
| Jul 8, 2026 | $31.34 | $31.54 | $31.34 | $31.54 | -1.19% | 141 |
| Jul 7, 2026 | $31.92 | $31.92 | $31.92 | $31.92 | -2.00% | 13 |
| Jul 6, 2026 | $32.09 | $32.57 | $32.09 | $32.57 | +3.36% | 288 |
| Jul 2, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | -0.18% | 29 |
| Jul 1, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | -0.72% | 129 |
| Jun 30, 2026 | $31.80 | $31.80 | $31.80 | $31.80 | +0.92% | 158 |
| Jun 29, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | -0.85% | 82 |
| Jun 26, 2026 | $31.78 | $31.78 | $31.78 | $31.78 | -0.78% | 4 |
| Jun 25, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | -0.36% | 9 |
| Jun 24, 2026 | $31.76 | $32.15 | $31.76 | $32.15 | +0.36% | 523 |
| Jun 23, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | -1.04% | 121 |
| Jun 22, 2026 | $32.10 | $32.37 | $32.10 | $32.37 | +2.36% | 292 |
| Jun 18, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | +0.21% | 32 |
| Jun 17, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | -0.44% | 107 |
| Jun 16, 2026 | $31.70 | $31.70 | $31.70 | $31.70 | -0.02% | 118 |
| Jun 15, 2026 | $31.63 | $31.70 | $31.53 | $31.70 | +3.23% | 290 |
| Jun 12, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | -0.63% | 13 |
| Jun 11, 2026 | $30.70 | $30.90 | $30.70 | $30.90 | +0.88% | 2,623 |
| Jun 10, 2026 | $30.63 | $30.63 | $30.63 | $30.63 | +1.36% | 91 |
| Jun 9, 2026 | $30.10 | $30.22 | $30.04 | $30.22 | -0.86% | 2,001 |
| Jun 8, 2026 | $30.49 | $30.49 | $30.48 | $30.49 | +0.50% | 597 |
| Jun 5, 2026 | $30.39 | $30.39 | $30.33 | $30.33 | -0.98% | 214 |
| Jun 4, 2026 | $30.60 | $30.64 | $30.60 | $30.64 | -2.02% | 377 |
| Jun 3, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | -0.42% | 43 |
| Jun 2, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | -0.07% | 38 |
| Jun 1, 2026 | $31.36 | $31.42 | $31.36 | $31.42 | -0.81% | 356 |
| May 29, 2026 | $31.74 | $31.74 | $31.68 | $31.68 | -0.10% | 575 |
| May 28, 2026 | $31.32 | $31.71 | $31.32 | $31.71 | +1.75% | 199 |
| May 27, 2026 | $31.05 | $31.17 | $31.05 | $31.17 | +0.49% | 232 |
| May 26, 2026 | $30.89 | $31.01 | $30.81 | $31.01 | +2.06% | 3,673 |
| May 22, 2026 | $30.23 | $30.40 | $30.23 | $30.39 | +2.20% | 710 |
| May 21, 2026 | $29.63 | $29.73 | $29.62 | $29.73 | -0.98% | 358 |
| May 20, 2026 | $29.91 | $30.03 | $29.91 | $30.03 | +1.09% | 258 |
| May 19, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | -0.76% | 5 |
| May 18, 2026 | $29.93 | $29.93 | $29.93 | $29.93 | -0.15% | 81 |
| May 15, 2026 | $29.92 | $30.13 | $29.86 | $29.98 | +1.02% | 2,361 |
| May 14, 2026 | $29.47 | $29.74 | $29.47 | $29.67 | +0.01% | 408 |
| May 13, 2026 | $29.65 | $29.67 | $29.65 | $29.67 | -1.11% | 2,998 |
| May 12, 2026 | $29.72 | $30.01 | $29.72 | $30.01 | -1.40% | 112 |
| May 11, 2026 | $30.43 | $30.53 | $30.40 | $30.43 | +2.44% | 982 |
| May 8, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | +0.44% | 126 |
| May 7, 2026 | $29.62 | $29.68 | $29.57 | $29.57 | -1.68% | 2,981 |
| May 6, 2026 | $30.02 | $30.08 | $30.00 | $30.08 | +0.28% | 1,184 |
| May 5, 2026 | $30.03 | $30.04 | $29.93 | $30.00 | +4.14% | 2,590 |
| May 4, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | -1.12% | 321 |
| May 1, 2026 | $29.12 | $29.20 | $29.12 | $29.13 | +0.19% | 819 |
| Apr 30, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | +0.76% | 10 |
| Apr 29, 2026 | $29.01 | $29.01 | $28.86 | $28.86 | -2.73% | 170 |
| Apr 28, 2026 | $29.56 | $29.79 | $29.56 | $29.66 | -0.12% | 1,081 |
| Apr 27, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | +0.23% | 27 |
| Apr 24, 2026 | $29.63 | $29.63 | $29.63 | $29.63 | +0.52% | 45 |
| Apr 23, 2026 | $29.47 | $29.48 | $29.46 | $29.48 | +0.68% | 2,619 |
| Apr 22, 2026 | $29.28 | $29.28 | $29.28 | $29.28 | -1.30% | 16 |
| Apr 21, 2026 | $29.93 | $29.93 | $29.67 | $29.67 | -1.11% | 612 |
| Apr 20, 2026 | $29.86 | $30.00 | $29.86 | $30.00 | -0.88% | 472 |
| Apr 17, 2026 | $30.13 | $30.35 | $30.13 | $30.27 | +2.33% | 614 |
| Apr 16, 2026 | $29.58 | $29.58 | $29.58 | $29.58 | +0.85% | 1 |
| Apr 15, 2026 | $29.33 | $29.33 | $29.33 | $29.33 | -0.55% | 37 |
| Apr 14, 2026 | $29.32 | $29.52 | $29.32 | $29.49 | +2.67% | 841 |
| Apr 13, 2026 | $28.49 | $28.73 | $28.49 | $28.73 | -0.14% | 684 |
| Apr 10, 2026 | $28.65 | $28.84 | $28.64 | $28.77 | -0.86% | 602 |
| Apr 9, 2026 | $29.00 | $29.02 | $29.00 | $29.02 | +2.56% | 474 |
| Apr 8, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | -0.39% | 3 |
| Apr 7, 2026 | $28.30 | $28.41 | $28.28 | $28.40 | +0.86% | 2,601 |
| Apr 6, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | +0.12% | 140 |
| Apr 2, 2026 | $28.06 | $28.28 | $28.06 | $28.13 | -4.04% | 704 |
| Apr 1, 2026 | $29.46 | $29.46 | $29.31 | $29.31 | +2.15% | 130 |
| Mar 31, 2026 | $28.56 | $28.69 | $28.55 | $28.69 | +1.04% | 4,602 |
| Mar 30, 2026 | $28.49 | $28.49 | $28.40 | $28.40 | +1.11% | 370 |
| Mar 27, 2026 | $28.21 | $28.21 | $28.09 | $28.09 | +0.15% | 1,934 |
| Mar 26, 2026 | $27.97 | $28.04 | $27.97 | $28.04 | +0.27% | 839 |
| Mar 25, 2026 | $27.57 | $27.97 | $27.20 | $27.97 | -0.44% | 3,528 |
| Mar 24, 2026 | $28.20 | $28.20 | $27.93 | $28.09 | +2.66% | 387 |
| Mar 23, 2026 | $27.00 | $27.37 | $27.00 | $27.37 | +3.23% | 1,031 |
| Mar 20, 2026 | $26.64 | $26.64 | $26.51 | $26.51 | +5.53% | 316 |
| Mar 19, 2026 | $25.02 | $25.21 | $25.02 | $25.12 | -2.98% | 591 |
| Mar 18, 2026 | $25.74 | $26.18 | $25.74 | $25.89 | -1.36% | 4,171 |
| Mar 17, 2026 | $26.00 | $26.25 | $26.00 | $26.25 | -3.00% | 176 |
| Mar 16, 2026 | $27.37 | $27.37 | $27.03 | $27.06 | -0.52% | 533 |
| Mar 13, 2026 | $26.87 | $27.26 | $26.87 | $27.20 | +1.69% | 423 |
| Mar 12, 2026 | $26.72 | $26.75 | $26.72 | $26.75 | -5.23% | 132 |
| Mar 11, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | -1.65% | 30 |
| Mar 10, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | +1.74% | 50 |
| Mar 9, 2026 | $27.82 | $28.21 | $27.82 | $28.21 | +1.75% | 222 |
| Mar 6, 2026 | $27.72 | $27.72 | $27.72 | $27.72 | 0.00% | – |
| Mar 5, 2026 | $27.56 | $27.72 | $27.56 | $27.72 | +0.17% | 427 |
| Mar 4, 2026 | $28.07 | $28.07 | $27.68 | $27.68 | -4.77% | 829 |
| Mar 3, 2026 | $28.83 | $29.06 | $28.83 | $29.06 | +5.31% | 273 |
| Mar 2, 2026 | $27.48 | $27.68 | $27.35 | $27.60 | +0.58% | 2,564 |
| Feb 27, 2026 | $27.75 | $27.75 | $27.44 | $27.44 | -1.77% | 403 |
| Feb 26, 2026 | $27.90 | $27.94 | $27.79 | $27.94 | -2.19% | 3,439 |
| Feb 25, 2026 | $28.51 | $28.56 | $28.51 | $28.56 | +2.15% | 121 |
| Feb 24, 2026 | $27.89 | $27.96 | $27.74 | $27.96 | -0.61% | 694 |
| Feb 23, 2026 | $28.37 | $28.37 | $28.13 | $28.13 | -2.55% | 625 |
| Feb 20, 2026 | $28.87 | $28.87 | $28.87 | $28.87 | +3.14% | 88 |
| Feb 19, 2026 | $28.18 | $28.18 | $27.99 | $27.99 | -1.17% | 494 |
| Feb 18, 2026 | $28.07 | $28.33 | $28.07 | $28.32 | +2.80% | 581 |
| Feb 17, 2026 | $27.47 | $27.57 | $27.47 | $27.55 | -0.48% | 229 |
| Feb 13, 2026 | $27.81 | $27.83 | $27.68 | $27.68 | -3.03% | 2,693 |
| Feb 12, 2026 | $28.70 | $28.70 | $28.32 | $28.55 | -8.19% | 4,781 |
| Feb 11, 2026 | $30.46 | $31.09 | $30.46 | $31.09 | +0.81% | 434 |
| Feb 10, 2026 | $31.03 | $31.03 | $30.84 | $30.84 | -3.60% | 142 |
| Feb 9, 2026 | $31.87 | $31.99 | $31.74 | $31.99 | +2.67% | 1,492 |
| Feb 6, 2026 | $30.78 | $31.16 | $30.78 | $31.16 | +1.60% | 358 |
| Feb 5, 2026 | $30.80 | $31.14 | $30.67 | $30.67 | -5.69% | 811 |
| Feb 4, 2026 | $32.51 | $32.51 | $32.51 | $32.51 | +1.97% | 18 |
| Feb 3, 2026 | $31.80 | $31.89 | $31.80 | $31.89 | -2.91% | 632 |
| Feb 2, 2026 | $32.24 | $32.97 | $32.24 | $32.84 | +2.95% | 1,268 |
| Jan 30, 2026 | $31.76 | $31.91 | $31.68 | $31.90 | -2.50% | 767 |
| Jan 29, 2026 | $32.59 | $32.73 | $32.59 | $32.72 | -2.83% | 327 |
| Jan 28, 2026 | $33.67 | $33.67 | $33.67 | $33.67 | -2.51% | 11 |
| Jan 27, 2026 | $34.48 | $34.58 | $34.46 | $34.54 | +0.81% | 667 |
| Jan 26, 2026 | $34.28 | $34.28 | $34.07 | $34.26 | -0.75% | 933 |
| Jan 23, 2026 | $34.57 | $34.57 | $34.40 | $34.52 | -0.18% | 607 |
| Jan 22, 2026 | $34.50 | $34.81 | $34.47 | $34.58 | +0.82% | 1,412 |
| Jan 21, 2026 | $34.02 | $34.30 | $34.02 | $34.30 | +3.48% | 2,425 |
| Jan 20, 2026 | $33.23 | $33.23 | $33.02 | $33.15 | -7.93% | 694 |
| Jan 16, 2026 | $36.45 | $36.45 | $36.00 | $36.00 | +0.19% | 360 |
| Jan 15, 2026 | $36.09 | $36.11 | $35.94 | $35.94 | -0.42% | 489 |
| Jan 14, 2026 | $35.92 | $36.09 | $35.92 | $36.09 | +1.74% | 552 |
| Jan 13, 2026 | $35.54 | $35.54 | $35.47 | $35.47 | +0.32% | 226 |
| Jan 12, 2026 | $35.22 | $35.36 | $35.22 | $35.36 | +0.83% | 1,325 |
| Jan 9, 2026 | $34.64 | $35.07 | $34.64 | $35.07 | +1.35% | 2,937 |
| Jan 8, 2026 | $34.40 | $34.60 | $34.40 | $34.60 | +0.92% | 986 |
| Jan 7, 2026 | $34.29 | $34.29 | $34.29 | $34.29 | -0.48% | 14 |
| Jan 6, 2026 | $34.45 | $34.45 | $34.45 | $34.45 | +1.22% | 15 |
| Jan 5, 2026 | $34.04 | $34.04 | $34.04 | $34.04 | -1.51% | 57 |
| Jan 2, 2026 | $34.56 | $34.56 | $34.56 | $34.56 | +1.01% | 108 |
| Dec 31, 2025 | $34.14 | $34.21 | $34.14 | $34.21 | +0.44% | 331 |
| Dec 30, 2025 | $34.06 | $34.06 | $34.06 | $34.06 | -0.24% | 61 |
| Dec 29, 2025 | $34.09 | $34.14 | $34.09 | $34.14 | -0.63% | 3,711 |
| Dec 26, 2025 | $34.22 | $34.36 | $34.22 | $34.36 | +0.01% | 125 |
| Dec 24, 2025 | $34.35 | $34.35 | $34.35 | $34.35 | -0.49% | 154 |
| Dec 23, 2025 | $34.58 | $34.58 | $34.52 | $34.52 | +0.56% | 233 |
| Dec 22, 2025 | $34.05 | $34.33 | $34.05 | $34.33 | +0.94% | 497 |
| Dec 19, 2025 | $33.79 | $34.01 | $33.79 | $34.01 | +1.24% | 1,716 |
| Dec 18, 2025 | $33.96 | $33.96 | $33.59 | $33.59 | -0.53% | 142 |
| Dec 17, 2025 | $33.77 | $33.77 | $33.77 | $33.77 | -1.29% | 22 |
| Dec 16, 2025 | $34.38 | $34.40 | $34.21 | $34.21 | +0.62% | 3,151 |
| Dec 15, 2025 | $33.93 | $34.10 | $33.93 | $34.00 | +1.52% | 1,191 |
| Dec 12, 2025 | $33.48 | $33.49 | $33.48 | $33.49 | -0.61% | 255 |
| Dec 11, 2025 | $33.63 | $33.69 | $33.60 | $33.69 | +1.40% | 1,892 |
| Dec 10, 2025 | $33.13 | $33.23 | $33.13 | $33.23 | +0.13% | 1,644 |
| Dec 9, 2025 | $32.71 | $33.19 | $32.71 | $33.19 | +1.10% | 982 |
| Dec 8, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | +0.26% | 71 |
| Dec 5, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | -0.85% | 88 |
| Dec 4, 2025 | $33.02 | $33.02 | $33.02 | $33.02 | +0.87% | 2 |
| Dec 3, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | +0.08% | 37 |
| Dec 2, 2025 | $32.81 | $32.81 | $32.71 | $32.71 | -1.01% | 434 |
| Dec 1, 2025 | $33.21 | $33.21 | $32.88 | $33.04 | -0.68% | 658 |
| Nov 28, 2025 | $33.27 | $33.27 | $33.27 | $33.27 | +1.98% | 927 |
| Nov 26, 2025 | $32.52 | $32.63 | $32.52 | $32.63 | -0.62% | 239 |
| Nov 25, 2025 | $32.61 | $32.83 | $32.61 | $32.83 | +1.60% | 426 |
| Nov 24, 2025 | $31.92 | $32.31 | $31.92 | $32.31 | +0.31% | 1,315 |
| Nov 21, 2025 | $32.21 | $32.21 | $32.21 | $32.21 | -0.24% | 39 |
| Nov 20, 2025 | $32.30 | $32.30 | $32.29 | $32.29 | -0.00% | 818 |
| Nov 19, 2025 | $32.21 | $32.37 | $32.19 | $32.29 | -0.59% | 2,516 |
| Nov 18, 2025 | $32.35 | $32.48 | $32.34 | $32.48 | +2.09% | 2,547 |
| Nov 17, 2025 | $31.82 | $31.82 | $31.82 | $31.82 | -1.65% | 183 |
| Nov 14, 2025 | $32.41 | $32.41 | $32.35 | $32.35 | -0.47% | 112 |
| Nov 13, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | -0.86% | 92 |
| Nov 12, 2025 | $32.70 | $32.78 | $32.70 | $32.78 | +1.70% | 369 |
| Nov 11, 2025 | $32.10 | $32.23 | $32.10 | $32.23 | +0.81% | 459 |
| Nov 10, 2025 | $31.90 | $31.97 | $31.90 | $31.97 | +0.31% | 704 |
| Nov 7, 2025 | $31.78 | $31.87 | $31.77 | $31.87 | -0.66% | 755 |
| Nov 6, 2025 | $32.09 | $32.09 | $32.09 | $32.09 | -1.34% | 19 |
| Nov 5, 2025 | $32.77 | $32.77 | $32.52 | $32.52 | -0.76% | 170 |
| Nov 4, 2025 | $32.59 | $32.91 | $32.59 | $32.77 | +0.72% | 3,069 |
| Nov 3, 2025 | $32.21 | $32.53 | $32.21 | $32.53 | +3.83% | 1,556 |
| Oct 31, 2025 | $31.34 | $31.34 | $31.34 | $31.34 | +0.18% | 26 |
| Oct 30, 2025 | $31.74 | $31.74 | $31.22 | $31.28 | -0.42% | 1,936 |
| Oct 29, 2025 | $31.32 | $31.52 | $31.29 | $31.41 | +0.49% | 2,480 |
| Oct 28, 2025 | $31.35 | $31.35 | $31.26 | $31.26 | +0.99% | 850 |
| Oct 27, 2025 | $30.78 | $30.99 | $30.78 | $30.96 | -1.04% | 705 |
| Oct 24, 2025 | $31.17 | $31.28 | $31.17 | $31.28 | +0.35% | 2,382 |
| Oct 23, 2025 | $31.46 | $31.46 | $31.17 | $31.17 | -0.27% | 198 |
| Oct 22, 2025 | $31.21 | $31.25 | $31.21 | $31.25 | -1.17% | 232 |
| Oct 21, 2025 | $31.74 | $31.74 | $31.62 | $31.62 | -0.80% | 218 |
| Oct 20, 2025 | $31.88 | $31.88 | $31.88 | $31.88 | – | 195 |
Seasonality
GRN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -2.6% | 0.1% | 6.2% | 3.0% | 6.5% | -1.8% | 8.2% | -2.5% | 1.6% | 8.7% | 3.5% |
| Months up | 5 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 6 of 8 | 6 of 8 | 3 of 8 | 7 of 8 | 4 of 9 | 5 of 9 | 6 of 8 | 6 of 8 |
| 2026 | -6.8% | -14.0% | 4.6% | 1.3% | 9.0% | 0.4% | 1.8% | 2.0% | 2.9% | 5.0% | ||
| 2025 | 14.7% | -15.0% | -3.6% | -1.8% | 5.5% | -1.3% | 4.9% | 1.0% | 4.2% | 3.9% | 6.2% | 2.8% |
| 2024 | -19.4% | -11.4% | 10.0% | 12.6% | 6.7% | -8.8% | 3.4% | 1.7% | -6.5% | -2.0% | 7.3% | 4.1% |
| 2023 | 13.6% | 7.2% | -7.2% | -5.1% | -6.3% | 11.1% | -2.7% | -0.4% | -5.1% | -2.1% | -11.1% | 8.8% |
| 2022 | 11.1% | -8.3% | -6.8% | 9.1% | 0.4% | 6.4% | -11.8% | 2.6% | -18.0% | 21.7% | 8.0% | -7.5% |
| 2021 | 1.9% | 12.9% | 13.6% | 16.3% | 5.1% | 10.2% | -6.6% | 13.5% | 1.4% | -4.8% | 29.2% | 6.2% |
| 2020 | -3.0% | -1.3% | -30.6% | 23.3% | 5.4% | 26.8% | -2.7% | 9.4% | -6.3% | -12.2% | 23.0% | 10.4% |
| 2019 | -8.1% | 3.9% | -1.5% | -2.9% | ||||||||
| 2018 | 23.5% | 7.1% | 29.6% | 2.3% | ||||||||
| 2017 | -18.4% | -0.8% | -8.9% | -1.8% | -1.8% | 7.4% | -0.9% | 35.7% | 12.8% | 0.6% | 8.5% | 6.3% |