NASDAQ:GRNB
Green Bankshares, Inc ETF Price (Quote)
$23.39
+0.0500 (+0.214%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GRNB stock ended at $23.39. This is 0.214% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.300% from a day low at $23.37 to a day high of $23.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $23.42 | $23.44 | $23.37 | $23.39 | 17 143 |
| May 02, 2024 | $23.26 | $23.34 | $23.23 | $23.34 | 10 582 |
| May 01, 2024 | $23.22 | $23.30 | $23.19 | $23.25 | 12 059 |
| Apr 30, 2024 | $23.27 | $23.38 | $23.17 | $23.38 | 28 904 |
| Apr 29, 2024 | $23.32 | $23.34 | $23.28 | $23.32 | 16 426 |
| Apr 26, 2024 | $23.23 | $23.28 | $23.23 | $23.23 | 4 763 |
| Apr 25, 2024 | $23.17 | $23.23 | $23.13 | $23.23 | 2 781 |
| Apr 24, 2024 | $23.24 | $23.26 | $23.24 | $23.25 | 6 352 |
| Apr 23, 2024 | $23.25 | $23.33 | $23.25 | $23.32 | 8 167 |
| Apr 22, 2024 | $23.23 | $23.30 | $23.22 | $23.29 | 16 253 |
| Apr 19, 2024 | $23.28 | $23.28 | $23.24 | $23.27 | 3 256 |
| Apr 18, 2024 | $23.28 | $23.28 | $23.20 | $23.24 | 39 905 |
| Apr 17, 2024 | $23.23 | $23.33 | $23.22 | $23.30 | 20 504 |
| Apr 16, 2024 | $23.21 | $23.24 | $23.16 | $23.22 | 61 201 |
| Apr 15, 2024 | $23.28 | $23.29 | $23.23 | $23.24 | 7 376 |
| Apr 12, 2024 | $23.37 | $23.40 | $23.36 | $23.37 | 19 905 |
| Apr 11, 2024 | $23.32 | $23.38 | $23.25 | $23.31 | 50 922 |
| Apr 10, 2024 | $23.44 | $23.44 | $23.34 | $23.34 | 8 904 |
| Apr 09, 2024 | $23.55 | $23.59 | $23.54 | $23.59 | 3 622 |
| Apr 08, 2024 | $23.45 | $23.53 | $23.45 | $23.53 | 4 488 |
| Apr 05, 2024 | $23.52 | $23.57 | $23.52 | $23.54 | 4 662 |
| Apr 04, 2024 | $23.61 | $23.61 | $23.54 | $23.58 | 8 425 |
| Apr 03, 2024 | $23.49 | $23.57 | $23.49 | $23.54 | 15 162 |
| Apr 02, 2024 | $23.54 | $23.59 | $23.52 | $23.59 | 13 167 |
| Apr 01, 2024 | $23.61 | $23.61 | $23.51 | $23.57 | 14 718 |
