Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	137,427
Oct 9, 2025	0.72	0.74	0.72	0.73	0.73	-	133,615
Oct 8, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	56,061
Oct 7, 2025	0.73	0.74	0.72	0.73	0.73	0.55%	677,905
Oct 6, 2025	0.73	0.73	0.71	0.73	0.73	0.41%	267,711
Oct 3, 2025	0.73	0.73	0.71	0.72	0.72	0.28%	196,595
Oct 2, 2025	0.74	0.74	0.71	0.72	0.72	-0.28%	230,540
Oct 1, 2025	0.72	0.74	0.72	0.72	0.72	-1.36%	187,237
Sep 30, 2025	0.72	0.74	0.70	0.73	0.73	2.66%	205,040
Sep 29, 2025	0.73	0.73	0.70	0.71	0.71	-1.79%	518,808
Sep 26, 2025	0.72	0.73	0.70	0.73	0.73	1.68%	391,227
Sep 25, 2025	0.71	0.72	0.71	0.72	0.72	0.14%	206,791
Sep 24, 2025	0.73	0.73	0.70	0.71	0.71	-0.56%	636,540
Sep 23, 2025	0.73	0.74	0.71	0.72	0.72	-1.10%	2,403,812
Sep 22, 2025	0.73	0.73	0.70	0.73	0.73	0.41%	263,175
Sep 19, 2025	0.73	0.73	0.71	0.72	0.72	-0.41%	725,811
Sep 18, 2025	0.74	0.74	0.71	0.73	0.73	-1.22%	221,146
Sep 17, 2025	0.72	0.74	0.72	0.74	0.74	0.96%	357,955
Sep 16, 2025	0.74	0.75	0.72	0.73	0.73	-0.68%	67,412
Sep 15, 2025	0.74	0.75	0.73	0.73	0.73	-0.54%	255,329
Sep 12, 2025	0.73	0.75	0.73	0.74	0.74	-0.94%	248,210
Sep 11, 2025	0.74	0.75	0.73	0.74	0.74	1.22%	75,824
Sep 10, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	492,557
Sep 9, 2025	0.74	0.74	0.73	0.74	0.74	0.95%	750,465
Sep 8, 2025	0.74	0.74	0.72	0.73	0.73	0.96%	340,611
Sep 5, 2025	0.73	0.74	0.72	0.73	0.73	0.28%	52,484
Sep 4, 2025	0.73	0.73	0.71	0.72	0.72	-0.28%	253,751
Sep 3, 2025	0.72	0.73	0.71	0.73	0.73	0.55%	151,282
Sep 2, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	880,156
Sep 1, 2025	0.73	0.73	0.71	0.73	0.73	0.97%	488,753
Aug 29, 2025	0.72	0.74	0.71	0.72	0.72	-1.64%	326,660
Aug 28, 2025	0.74	0.74	0.72	0.73	0.73	1.39%	420,792
Aug 27, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	292,960
Aug 26, 2025	0.74	0.74	0.72	0.73	0.73	-	430,472
Aug 22, 2025	0.73	0.75	0.73	0.73	0.73	-0.81%	207,137
Aug 21, 2025	0.75	0.75	0.74	0.74	0.74	0.82%	60,869
Aug 20, 2025	0.75	0.75	0.73	0.73	0.73	-1.61%	730,149
Aug 19, 2025	0.74	0.75	0.73	0.74	0.74	0.54%	376,827
Aug 18, 2025	0.74	0.75	0.73	0.74	0.74	1.37%	189,186
Aug 15, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	373,240
Aug 14, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	256,733
Aug 13, 2025	0.78	0.78	0.76	0.76	0.74	-2.56%	46,442
Aug 12, 2025	0.77	0.78	0.76	0.78	0.76	1.17%	259,604
Aug 11, 2025	0.75	0.78	0.75	0.77	0.75	1.72%	439,414
Aug 8, 2025	0.79	0.79	0.76	0.76	0.74	-1.56%	167,084
Aug 7, 2025	0.79	0.79	0.77	0.77	0.75	-	118,000
Aug 6, 2025	0.77	0.79	0.77	0.77	0.75	-	161,281
Aug 5, 2025	0.79	0.79	0.77	0.77	0.75	-0.77%	279,971
Aug 4, 2025	0.79	0.79	0.78	0.78	0.76	0.78%	102,848
Aug 1, 2025	0.77	0.78	0.76	0.77	0.75	0.79%	427,821