Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.69	0.74	0.68	0.74	0.74	7.46%	981,382
Mar 4, 2026	0.68	0.69	0.67	0.68	0.68	1.63%	538,098
Mar 3, 2026	0.67	0.68	0.66	0.67	0.67	-0.88%	345,677
Mar 2, 2026	0.68	0.69	0.67	0.68	0.68	1.19%	264,778
Feb 27, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	485,788
Feb 26, 2026	0.66	0.67	0.66	0.67	0.67	0.91%	172,064
Feb 25, 2026	0.67	0.66	0.66	0.66	0.66	-1.35%	206,649
Feb 24, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	140,963
Feb 23, 2026	0.65	0.67	0.65	0.66	0.66	0.15%	133,868
Feb 20, 2026	0.66	0.67	0.65	0.66	0.66	-	249,861
Feb 19, 2026	0.69	0.69	0.66	0.66	0.66	-1.92%	547,259
Feb 18, 2026	0.68	0.69	0.67	0.68	0.66	-0.29%	258,882
Feb 17, 2026	0.70	0.70	0.67	0.68	0.66	-1.45%	758,265
Feb 16, 2026	0.69	0.70	0.68	0.69	0.67	-1.15%	63,527
Feb 13, 2026	0.70	0.70	0.69	0.70	0.68	-	800,859
Feb 12, 2026	0.70	0.70	0.69	0.70	0.68	0.72%	358,501
Feb 11, 2026	0.70	0.70	0.69	0.69	0.67	-	339,571
Feb 10, 2026	0.69	0.70	0.69	0.69	0.67	-0.43%	753,515
Feb 9, 2026	0.70	0.70	0.69	0.69	0.68	-	294,286
Feb 6, 2026	0.68	0.70	0.67	0.69	0.68	1.61%	1,266,699
Feb 5, 2026	0.70	0.70	0.67	0.68	0.67	-1.87%	282,369
Feb 4, 2026	0.68	0.70	0.67	0.70	0.68	3.26%	1,100,841
Feb 3, 2026	0.67	0.68	0.66	0.67	0.66	1.35%	925,544
Feb 2, 2026	0.67	0.68	0.66	0.67	0.65	-0.75%	1,013,750
Jan 30, 2026	0.67	0.68	0.67	0.67	0.65	-0.59%	273,866
Jan 29, 2026	0.70	0.70	0.67	0.67	0.66	-2.60%	678,146
Jan 28, 2026	0.70	0.70	0.69	0.69	0.67	0.14%	408,283
Jan 27, 2026	0.69	0.70	0.68	0.69	0.67	-0.29%	862,445
Jan 26, 2026	0.70	0.70	0.69	0.69	0.68	-0.43%	972,979
Jan 23, 2026	0.70	0.71	0.69	0.70	0.68	-	677,321
Jan 22, 2026	0.70	0.71	0.69	0.70	0.68	-0.29%	543,999
Jan 21, 2026	0.70	0.71	0.70	0.70	0.68	0.29%	289,990
Jan 20, 2026	0.70	0.71	0.69	0.70	0.68	-0.71%	151,208
Jan 19, 2026	0.71	0.72	0.70	0.70	0.68	-0.71%	39,185
Jan 16, 2026	0.72	0.72	0.70	0.71	0.69	-2.08%	3,508,611
Jan 15, 2026	0.72	0.73	0.72	0.72	0.70	-0.14%	2,079,770
Jan 14, 2026	0.71	0.73	0.70	0.72	0.70	0.28%	2,332,879
Jan 13, 2026	0.72	0.72	0.71	0.72	0.70	0.98%	161,816
Jan 12, 2026	0.72	0.72	0.70	0.71	0.70	-0.14%	123,588
Jan 9, 2026	0.68	0.72	0.68	0.71	0.70	3.18%	621,739
Jan 8, 2026	0.68	0.71	0.68	0.69	0.67	-0.57%	361,420
Jan 7, 2026	0.68	0.71	0.68	0.70	0.68	-0.57%	99,875
Jan 6, 2026	0.70	0.72	0.69	0.70	0.68	0.57%	507,488
Jan 5, 2026	0.69	0.71	0.69	0.70	0.68	0.87%	197,892
Jan 2, 2026	0.68	0.72	0.68	0.69	0.67	1.17%	229,738
Dec 31, 2025	0.69	0.72	0.68	0.68	0.66	-2.01%	79,946
Dec 30, 2025	0.68	0.72	0.68	0.70	0.68	0.72%	109,682
Dec 29, 2025	0.69	0.72	0.68	0.69	0.67	0.29%	160,866
Dec 24, 2025	0.69	0.72	0.68	0.69	0.67	-0.29%	13,654
Dec 23, 2025	0.69	0.72	0.68	0.69	0.67	0.58%	333,664