Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.68	0.68	0.67	0.67	0.65	-0.74%	344,574
Nov 10, 2025	0.67	0.69	0.67	0.68	0.66	-0.15%	189,428
Nov 7, 2025	0.68	0.70	0.67	0.68	0.66	-0.59%	446,428
Nov 6, 2025	0.71	0.72	0.68	0.68	0.66	-0.73%	182,302
Nov 5, 2025	0.69	0.70	0.68	0.69	0.67	-0.29%	353,938
Nov 4, 2025	0.69	0.70	0.68	0.69	0.67	-0.72%	165,484
Nov 3, 2025	0.70	0.71	0.69	0.69	0.67	-0.86%	545,860
Oct 31, 2025	0.71	0.71	0.69	0.70	0.68	-0.71%	176,447
Oct 30, 2025	0.71	0.71	0.70	0.70	0.69	-0.57%	80,917
Oct 29, 2025	0.71	0.71	0.69	0.71	0.69	1.29%	101,065
Oct 28, 2025	0.70	0.71	0.69	0.70	0.68	-1.55%	157,387
Oct 27, 2025	0.72	0.73	0.70	0.71	0.69	-0.28%	521,822
Oct 24, 2025	0.70	0.73	0.69	0.71	0.69	1.43%	398,687
Oct 23, 2025	0.71	0.74	0.70	0.70	0.68	-0.85%	196,974
Oct 22, 2025	0.71	0.73	0.70	0.71	0.69	0.57%	224,461
Oct 21, 2025	0.70	0.72	0.69	0.70	0.69	-0.57%	533,551
Oct 20, 2025	0.70	0.73	0.70	0.71	0.69	-	283,002
Oct 17, 2025	0.71	0.74	0.70	0.71	0.69	-1.26%	159,939
Oct 16, 2025	0.74	0.74	0.70	0.72	0.70	-0.83%	228,154
Oct 15, 2025	0.72	0.73	0.70	0.72	0.70	0.28%	110,535
Oct 14, 2025	0.72	0.74	0.70	0.72	0.70	-0.14%	315,103
Oct 13, 2025	0.72	0.74	0.72	0.72	0.70	0.14%	489,794
Oct 10, 2025	0.72	0.73	0.72	0.72	0.70	-0.69%	184,485
Oct 9, 2025	0.72	0.74	0.72	0.73	0.71	-	133,615
Oct 8, 2025	0.73	0.73	0.72	0.73	0.71	-0.68%	56,062
Oct 7, 2025	0.73	0.74	0.72	0.73	0.71	0.55%	677,905
Oct 6, 2025	0.72	0.73	0.71	0.73	0.71	0.41%	267,712
Oct 3, 2025	0.71	0.73	0.71	0.72	0.71	0.28%	196,596
Oct 2, 2025	0.72	0.74	0.71	0.72	0.70	-0.28%	230,540
Oct 1, 2025	0.72	0.74	0.72	0.72	0.71	-1.36%	187,237
Sep 30, 2025	0.71	0.74	0.70	0.73	0.71	2.66%	205,041
Sep 29, 2025	0.72	0.73	0.70	0.71	0.70	-1.79%	518,808