NYSE:GRN | Historical Stock Price | BARCLAYS BANK PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-18 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.79$8.54$12.59$18.58$27.41$40.432019-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$30.68$30.684,900——
2023-12-28$30.67$30.679,200——
2023-12-27$30.61$30.618,200——
2023-12-26$30.22$30.22400——
2023-12-22$30.22$30.221,700——
2023-12-21$29.89$29.898,800——
2023-12-20$28.76$28.769,000——
2023-12-19$27.53$27.535,200——
2023-12-18$27.33$27.337,400——
2023-12-15$26.73$26.732,700——
2023-12-14$26.63$26.635,100——
2023-12-13$27.55$27.5523,000——
2023-12-12$27.12$27.123,100——
2023-12-11$26.84$26.8457,800——
2023-12-08$27.39$27.395,600——
2023-12-07$27.88$27.882,100——
2023-12-06$27.48$27.474,800——
2023-12-05$27.35$27.359,000——
2023-12-04$28.18$28.183,100——
2023-12-01$28.83$28.839,000——
2023-11-30$28.20$28.203,000——
2023-11-29$28.34$28.3417,500——
2023-11-28$29.08$29.0812,100——
2023-11-27$29.24$29.243,100——
2023-11-24$30.42$30.421,000——
2023-11-22$29.80$29.804,800——
2023-11-21$30.15$30.152,300——
2023-11-20$30.51$30.514,800——
2023-11-17$30.55$30.552,800——
2023-11-16$30.93$30.933,700——
2023-11-15$31.78$31.782,100——
2023-11-14$31.37$31.373,900——
2023-11-13$30.74$30.748,100——
2023-11-10$31.45$31.451,200——
2023-11-09$30.98$30.983,900——
2023-11-08$30.04$30.042,600——
2023-11-07$30.10$30.107,300——
2023-11-06$30.29$30.293,500——
2023-11-03$30.73$30.731,100——
2023-11-02$31.63$31.636,800——
2023-11-01$31.33$31.332,700——
2023-10-31$31.74$31.741,500——
2023-10-30$31.36$31.361,700——
2023-10-27$31.54$31.544,200——
2023-10-26$31.77$31.773,100——
2023-10-25$31.83$31.831,100——
2023-10-24$32.20$32.201,600——
2023-10-23$32.10$32.102,600——
2023-10-20$32.49$32.493,800——
2023-10-19$32.66$32.661,100——
2023-10-18$32.63$32.63900——
2023-10-17$32.91$32.91700——
2023-10-16$33.31$33.311,400——
2023-10-13$34.08$34.08700——
2023-10-12$34.06$34.067,600——
2023-10-11$33.42$33.423,100——
2023-10-10$33.70$33.704,800——
2023-10-09$32.47$32.473,500——
2023-10-06$31.97$31.975,800——
2023-10-05$31.91$31.911,000——
2023-10-04$32.64$32.6415,400——
2023-10-03$31.77$31.772,100——
2023-10-02$32.09$32.096,200——
2023-09-29$32.42$32.421,700——
2023-09-28$33.01$33.01500——
2023-09-27$32.54$32.542,700——
2023-09-26$32.83$32.832,000——
2023-09-25$33.69$33.691,000——
2023-09-22$33.74$33.744,500——
2023-09-21$33.49$33.495,700——
2023-09-20$32.71$32.712,800——
2023-09-19$32.35$32.353,500——
2023-09-18$32.05$32.0510,700——
2023-09-15$32.51$32.511,600——
2023-09-14$32.92$32.926,100——
2023-09-13$33.14$33.1414,700——
2023-09-12$32.29$32.293,800——
2023-09-11$32.43$32.439,400——
2023-09-08$32.36$32.361,900——
2023-09-07$33.01$33.013,600——
2023-09-06$33.22$33.223,100——
2023-09-05$33.27$33.2716,600——
2023-09-01$33.95$33.951,800——
2023-08-31$34.15$34.153,900——
2023-08-30$34.06$34.062,700——
2023-08-29$33.54$33.5410,700——
2023-08-28$33.90$33.901,700——
2023-08-25$33.77$33.771,000——
2023-08-24$33.72$33.723,100——
2023-08-23$34.83$34.831,200——
2023-08-22$35.45$35.457,600——
2023-08-21$34.81$34.815,700——
2023-08-18$34.63$34.635,200——
2023-08-17$35.09$35.091,500——
2023-08-16$34.92$34.923,000——
2023-08-15$34.31$34.311,500——
2023-08-14$34.72$34.723,300——
2023-08-11$34.32$34.323,700——
2023-08-10$33.54$33.543,300——
2023-08-09$33.24$33.244,200——
2023-08-08$33.17$33.17800——
2023-08-07$32.77$32.772,500——
2023-08-04$32.90$32.901,400——
2023-08-03$33.38$33.384,400——
2023-08-02$32.85$32.854,500——
2023-08-01$33.51$33.511,200——
2023-07-31$34.31$34.3141,100——
2023-07-28$34.97$34.971,900——
2023-07-27$35.79$35.794,300——
2023-07-26$35.52$35.521,600——
2023-07-25$36.41$36.412,000——
2023-07-24$35.99$35.992,400——
2023-07-21$36.13$36.134,900——
2023-07-20$35.71$35.719,200——
2023-07-19$35.15$35.154,100——
2023-07-18$34.74$34.741,700——
2023-07-17$34.22$34.221,600——
2023-07-14$34.01$34.013,700——
2023-07-13$33.80$33.802,300——
2023-07-12$33.66$33.663,600——
2023-07-11$34.31$34.311,300——
2023-07-10$33.91$33.911,400——
2023-07-07$33.86$33.863,600——
2023-07-06$34.04$34.04600——
2023-07-05$33.61$33.612,200——
2023-07-03$34.37$34.372,100——
2023-06-30$35.27$35.274,000——
2023-06-29$34.52$34.522,700——
2023-06-28$34.60$34.602,000——
2023-06-27$34.99$34.997,400——
2023-06-26$34.00$34.001,000——
2023-06-23$34.38$34.383,200——
2023-06-22$35.84$35.841,700——
2023-06-21$35.66$35.661,600——
2023-06-20$37.06$37.0617,400——
2023-06-16$36.04$36.0412,300——
2023-06-15$36.37$36.372,600——
2023-06-14$36.78$36.785,300——
2023-06-13$35.66$35.664,300——
2023-06-12$34.53$34.533,100——
2023-06-09$33.65$33.6512,500——
2023-06-08$32.72$32.722,400——
2023-06-07$32.75$32.751,300——
2023-06-06$31.84$31.842,900——
2023-06-05$32.12$32.122,100——
2023-06-02$30.91$30.913,000——
2023-06-01$30.94$30.9412,500——
2023-05-31$31.74$31.741,200——
2023-05-30$31.45$31.454,900——
2023-05-26$32.38$32.386,700——
2023-05-25$32.20$32.206,300——
2023-05-24$33.20$33.205,000——
2023-05-23$33.52$33.521,700——
2023-05-22$34.34$34.341,600——
2023-05-19$34.92$34.922,900——
2023-05-18$35.10$35.108,900——
2023-05-17$34.53$34.532,500——
2023-05-16$34.83$34.831,800——
2023-05-15$33.96$33.963,700——
2023-05-12$34.77$34.774,400——
2023-05-11$34.61$34.618,200——
2023-05-10$34.81$34.811,300——
2023-05-09$34.21$34.2144,900——
2023-05-08$33.40$33.402,300——
2023-05-05$33.10$33.105,400——
2023-05-04$32.97$32.9710,200——
2023-05-03$33.25$33.253,300——
2023-05-02$34.71$34.7110,000——
2023-05-01$33.40$33.407,700——
2023-04-28$33.89$33.895,300——
2023-04-27$33.82$33.821,600——
2023-04-26$33.58$33.583,200——
2023-04-25$33.79$33.7911,900——
2023-04-24$34.22$34.2214,100——
2023-04-21$35.01$35.012,400——
2023-04-20$35.63$35.631,300——
2023-04-19$36.76$36.762,000——
2023-04-18$37.18$37.1810,600——
2023-04-17$36.23$36.237,100——
2023-04-14$36.67$36.671,200——
2023-04-13$36.62$36.624,600——
2023-04-12$37.53$37.533,300——
2023-04-11$38.10$38.109,500——
2023-04-10$37.65$37.6510,600——
2023-04-06$37.48$37.482,400——
2023-04-05$37.81$37.8112,700——
2023-04-04$36.93$36.933,700——
2023-04-03$37.38$37.388,100——
2023-03-31$35.72$35.724,000——
2023-03-30$35.39$35.39900——
2023-03-29$35.19$35.194,300——
2023-03-28$34.88$34.882,000——
2023-03-27$34.31$34.313,200——
2023-03-24$34.19$34.1917,000——
2023-03-23$36.09$36.0916,700——
2023-03-22$34.71$34.7137,700——
2023-03-21$35.09$35.095,000——
2023-03-20$34.05$34.056,800——
2023-03-17$34.28$34.282,600——
2023-03-16$34.20$34.2039,000——
2023-03-15$34.62$34.627,700——
2023-03-14$35.81$35.816,700——
2023-03-13$37.06$37.0610,800——
2023-03-10$38.89$38.894,000——
2023-03-09$38.29$38.293,100——
2023-03-08$37.75$37.752,400——
2023-03-07$37.19$37.194,300——
2023-03-06$35.92$35.925,000——
2023-03-03$35.75$35.756,000——
2023-03-02$35.99$35.9921,900——
2023-03-01$37.66$37.6624,300——
2023-02-28$38.51$38.5111,400——
2023-02-27$38.95$38.9522,500——
2023-02-24$37.92$37.924,800——
2023-02-23$37.49$37.491,400——
2023-02-22$37.23$37.233,900——
2023-02-21$38.69$38.6916,100——
2023-02-17$37.17$37.177,400——
2023-02-16$37.81$37.8110,700——
2023-02-15$36.44$36.448,900——
2023-02-14$35.43$35.4310,000——
2023-02-13$35.76$35.767,300——
2023-02-10$35.98$35.9811,400——
2023-02-09$35.13$35.137,200——
2023-02-08$34.72$34.7215,200——
2023-02-07$35.29$35.2910,200——
2023-02-06$35.15$35.153,900——
2023-02-03$36.29$36.2916,900——
2023-02-02$35.91$35.9115,500——
2023-02-01$37.25$37.2543,200——
2023-01-31$35.94$35.9446,700——
2023-01-30$34.56$34.566,200——
2023-01-27$34.35$34.3511,500——
2023-01-26$34.47$34.4721,100——
2023-01-25$32.69$32.697,600——
2023-01-24$31.56$31.5615,600——
2023-01-23$32.56$32.565,100——
2023-01-20$32.90$32.906,700——
2023-01-19$32.57$32.572,700——
2023-01-18$32.15$32.154,600——
2023-01-17$30.61$30.613,600——
2023-01-13$30.77$30.771,600——
2023-01-12$30.90$30.907,100——
2023-01-11$30.49$30.498,300——
2023-01-10$31.15$31.15900——
2023-01-09$31.15$31.153,500——
2023-01-06$29.78$29.783,200——
2023-01-05$30.22$30.223,200——
2023-01-04$29.82$29.828,100——
2023-01-03$31.83$31.839,300——