NYSE Arca · GRN · stock
Barclays Bank PLC (GRN) stock price history
Every NYSE Arca trading session of Barclays Bank PLC from Sep 18, 2019 to Sep 25, 2026: 1,765 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRN adjusted close, 2019 to 2026
- $38.95
- All time high, 2023
- $36.45
- 52 week high, $25.02 low
- 1,765
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GRN key facts
- Barclays Bank PLC (GRN) closed at $34.79 on Sep 25, 2026 on NYSE Arca.
- GRN's all time high close is $38.95, set on Feb 27, 2023; its all time low close is $6.09 on Mar 18, 2020.
- GRN's 52 week range is $25.02 to $36.45.
- GRN returned +15.8% over the year to Sep 25, 2026 and +37.7% over five years.
- Since Sep 18, 2019 GRN returned +243%, +19.2% a year compounded.
- GRN's deepest drawdown was -48.0% from Feb 27, 2023 to Feb 22, 2024.
- DataCedar holds 1,765 daily sessions of GRN history from Sep 18, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRN price chart, 2019 to 2026
GRN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +8.6% |
| 6 months | +24.4% |
| Year to date | +2.2% |
| 1 year | +15.8% |
| 3 years | +3.3% |
| 5 years | +37.7% |
| 10 years | n/a |
| Since Sep 18, 2019 | +243.5% |
| Compound annual growth, 7.0 years | +19.2% |
GRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.95 on Feb 27, 2023
- All time low close
- $6.09 on Mar 18, 2020
- 52 week high
- $36.45 on Jan 16, 2026
- 52 week low
- $25.02 on Mar 19, 2026
- Deepest drawdown
- -48.0% from Feb 27, 2023 to Feb 22, 2024, not yet recovered
- Best single session
- +19.5% on Mar 8, 2022
- Worst single session
- -16.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2019
- 3.4×
- Best calendar year
- 2021, +147%
- Worst calendar year
- 2024, -7%
GRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 18, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.56 | $36.45 | $25.02 | $34.79 | +1.7% | 128K | 184 |
| 2025 | $29.00 | $34.58 | $24.09 | $34.21 | +20.3% | 737.2K | 250 |
| 2024 | $29.19 | $29.96 | $20.09 | $28.43 | -7.3% | 975.8K | 252 |
| 2023 | $31.84 | $39.02 | $26.37 | $30.68 | -3.0% | 1.6M | 250 |
| 2022 | $32.26 | $39.10 | $22.23 | $31.63 | -0.1% | 11.6M | 251 |
| 2021 | $13.51 | $35.76 | $12.56 | $31.65 | +147.2% | 10.3M | 252 |
| 2020 | $9.81 | $13.27 | $6.09 | $12.81 | +30.5% | 27.5K | 253 |
| 2019 | $10.13 | $10.62 | $9.19 | $9.81 | n/a | 2.2K | 73 |
GRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.79 | +5.4% |
| August 2026 | $33.02 | +2.0% |
| July 2026 | $32.38 | +1.8% |
| June 2026 | $31.80 | +0.4% |
| May 2026 | $31.68 | +8.9% |
| April 2026 | $29.08 | +1.3% |
| March 2026 | $28.69 | +4.6% |
| February 2026 | $27.44 | -14.0% |
| January 2026 | $31.90 | -6.8% |
| December 2025 | $34.21 | +2.8% |
| November 2025 | $33.27 | +6.2% |
| October 2025 | $31.33 | +3.9% |
About the GRN data
Daily bars. 1,765 sessions from Sep 18, 2019 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GQGU GQG US Equity ETF
- GQI Natixis Gateway Quality Income ETF
- GQRE Northern Trust Global Quality Real Estate ETF
- GREK Global X MSCI Greece ETF
- GRNB VanEck Green Bond ETF
- GRNI Fundstrat Granny Shots US Large Cap & Income ETF
- GRNJ Fundstrat Granny Shots US Small- & Mid-Cap ETF
- GRNY Fundstrat Granny Shots US Large Cap ETF
Common questions
GRN share price history
