Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.73	0.75	0.73	0.73	0.73	-0.81%	196,831
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
Jul 31, 2025	0.77	0.78	0.76	0.76	0.75	1.87%	777,284
Jul 30, 2025	0.78	0.79	0.75	0.75	0.73	-2.85%	475,781
Jul 29, 2025	0.80	0.80	0.77	0.77	0.75	-2.89%	511,472
Jul 28, 2025	0.80	0.80	0.78	0.80	0.78	0.76%	116,907
Jul 25, 2025	0.80	0.80	0.78	0.79	0.77	0.90%	48,458
Jul 24, 2025	0.80	0.80	0.78	0.78	0.76	-0.26%	523,656
Jul 23, 2025	0.78	0.80	0.78	0.78	0.77	0.26%	460,501
Jul 22, 2025	0.78	0.78	0.76	0.78	0.76	1.82%	938,796
Jul 21, 2025	0.79	0.79	0.77	0.77	0.75	-1.54%	427,082
Jul 18, 2025	0.79	0.80	0.78	0.78	0.76	-0.76%	455,240
Jul 17, 2025	0.80	0.80	0.78	0.79	0.77	-1.01%	111,786
Jul 16, 2025	0.79	0.80	0.78	0.79	0.78	1.79%	2,768,453
Jul 15, 2025	0.79	0.79	0.78	0.78	0.76	-1.27%	1,899,844
Jul 14, 2025	0.79	0.79	0.77	0.79	0.77	1.80%	130,316
Jul 11, 2025	0.78	0.79	0.77	0.78	0.76	-	375,845
Jul 10, 2025	0.78	0.78	0.76	0.78	0.76	2.37%	174,695
Jul 9, 2025	0.78	0.78	0.76	0.76	0.74	-0.52%	124,065
Jul 8, 2025	0.77	0.78	0.76	0.76	0.74	0.26%	425,077
Jul 7, 2025	0.77	0.78	0.76	0.76	0.74	-1.30%	487,374
Jul 4, 2025	0.77	0.78	0.76	0.77	0.75	-	153,848
Jul 3, 2025	0.78	0.79	0.77	0.77	0.75	0.52%	236,349
Jul 2, 2025	0.78	0.79	0.77	0.77	0.75	-0.78%	183,135
Jul 1, 2025	0.77	0.79	0.76	0.77	0.75	1.58%	6,245,008
Jun 30, 2025	0.79	0.79	0.76	0.76	0.74	-4.04%	377,557
Jun 27, 2025	0.79	0.80	0.77	0.79	0.77	1.54%	764,949
Jun 26, 2025	0.79	0.79	0.77	0.78	0.76	-	472,545
Jun 25, 2025	0.78	0.79	0.77	0.78	0.76	0.52%	451,308
Jun 24, 2025	0.78	0.78	0.76	0.78	0.76	0.78%	515,374
Jun 23, 2025	0.77	0.78	0.76	0.77	0.75	1.32%	259,634
Jun 20, 2025	0.77	0.77	0.74	0.76	0.74	1.33%	68,158
Jun 19, 2025	0.77	0.77	0.74	0.75	0.73	-1.32%	36,738
Jun 18, 2025	0.77	0.77	0.74	0.76	0.74	-1.55%	119,157
Jun 17, 2025	0.77	0.77	0.75	0.77	0.75	1.58%	345,513
Jun 16, 2025	0.76	0.77	0.74	0.76	0.74	-0.52%	1,715,413