Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.70	0.71	0.69	0.70	0.70	-	677,321
Jan 22, 2026	0.70	0.71	0.69	0.70	0.70	-0.29%	420,999
Jan 21, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	76,232
Jan 20, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	151,208
Jan 19, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	39,185
Jan 16, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	3,508,611
Jan 15, 2026	0.72	0.73	0.72	0.72	0.72	-0.14%	2,079,770
Jan 14, 2026	0.71	0.73	0.70	0.72	0.72	0.28%	2,332,879
Jan 13, 2026	0.72	0.72	0.71	0.72	0.72	0.98%	161,816
Jan 12, 2026	0.72	0.72	0.70	0.71	0.71	-0.14%	123,588
Jan 9, 2026	0.68	0.72	0.68	0.71	0.71	3.18%	621,739
Jan 8, 2026	0.68	0.71	0.68	0.69	0.69	-0.57%	361,420
Jan 7, 2026	0.68	0.71	0.68	0.70	0.70	-0.57%	99,875
Jan 6, 2026	0.70	0.72	0.69	0.70	0.70	0.57%	507,488
Jan 5, 2026	0.69	0.71	0.69	0.70	0.70	0.87%	197,892
Jan 2, 2026	0.68	0.72	0.68	0.69	0.69	1.17%	229,738
Dec 31, 2025	0.69	0.72	0.68	0.68	0.68	-2.01%	79,946
Dec 30, 2025	0.68	0.72	0.68	0.70	0.70	0.72%	109,682
Dec 29, 2025	0.68	0.70	0.69	0.69	0.69	0.29%	159,106
Dec 24, 2025	0.72	0.69	0.69	0.69	0.69	-0.29%	13,155
Dec 23, 2025	0.69	0.72	0.68	0.69	0.69	0.58%	333,664
Dec 22, 2025	0.69	0.71	0.68	0.69	0.69	-0.29%	146,739
Dec 19, 2025	0.70	0.71	0.68	0.69	0.69	-0.72%	1,160
Dec 18, 2025	0.69	0.71	0.68	0.69	0.69	-	147,634
Dec 17, 2025	0.69	0.71	0.69	0.69	0.69	-	639,196
Dec 16, 2025	0.70	0.71	0.69	0.69	0.69	-0.72%	259,717
Dec 15, 2025	0.71	0.72	0.70	0.70	0.70	-0.85%	99,919
Dec 12, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	178,674
Dec 11, 2025	0.71	0.72	0.70	0.71	0.71	0.57%	87,380
Dec 10, 2025	0.71	0.72	0.70	0.71	0.71	-0.56%	684,267
Dec 9, 2025	0.73	0.72	0.70	0.71	0.71	-0.56%	68,565
Dec 8, 2025	0.71	0.73	0.70	0.71	0.71	-0.83%	348,391
Dec 5, 2025	0.72	0.73	0.71	0.72	0.72	-1.77%	131,160
Dec 4, 2025	0.72	0.74	0.71	0.73	0.73	0.55%	360,220
Dec 3, 2025	0.73	0.74	0.71	0.73	0.73	-0.27%	622,679
Dec 2, 2025	0.73	0.74	0.71	0.73	0.73	0.14%	872,136
Dec 1, 2025	0.71	0.74	0.71	0.73	0.73	1.39%	689,236
Nov 28, 2025	0.72	0.73	0.71	0.72	0.72	1.98%	392,791
Nov 27, 2025	0.70	0.72	0.68	0.71	0.71	2.32%	907,522
Nov 26, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	791,376
Nov 25, 2025	0.71	0.72	0.68	0.68	0.68	-3.00%	210,123
Nov 24, 2025	0.69	0.72	0.66	0.70	0.70	1.59%	367,788
Nov 21, 2025	0.67	0.69	0.66	0.69	0.69	2.99%	208,957
Nov 20, 2025	0.70	0.68	0.67	0.67	0.67	-2.62%	1,711,368
Nov 19, 2025	0.70	0.70	0.67	0.69	0.67	0.58%	148,802
Nov 18, 2025	0.70	0.70	0.67	0.68	0.67	-1.01%	154,955
Nov 17, 2025	0.70	0.70	0.68	0.69	0.67	-0.29%	2,165,709
Nov 14, 2025	0.68	0.70	0.67	0.69	0.68	1.91%	776,724
Nov 13, 2025	0.69	0.70	0.68	0.68	0.66	-0.73%	220,439
Nov 12, 2025	0.68	0.70	0.67	0.69	0.67	2.24%	290,109