Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	-
Mar 17, 2026	0.77	0.79	0.75	0.78	0.78	0.26%	21,772
Mar 16, 2026	0.77	0.78	0.77	0.77	0.77	-	4,000
Mar 13, 2026	0.75	0.77	0.75	0.77	0.77	2.93%	-
Mar 12, 2026	0.75	0.76	0.75	0.75	0.75	-0.40%	-
Mar 11, 2026	0.73	0.76	0.73	0.75	0.75	3.01%	-
Mar 10, 2026	0.72	0.75	0.72	0.73	0.73	1.10%	8,220
Mar 9, 2026	0.72	0.73	0.70	0.72	0.72	-0.14%	-
Mar 6, 2026	0.73	0.73	0.72	0.73	0.73	-0.14%	60,000
Mar 5, 2026	0.68	0.73	0.68	0.73	0.73	5.22%	-
Mar 4, 2026	0.67	0.69	0.67	0.69	0.69	2.22%	4,600
Mar 3, 2026	0.67	0.69	0.66	0.68	0.68	0.30%	-
Mar 2, 2026	0.66	0.68	0.63	0.67	0.67	1.20%	-
Feb 27, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	-
Feb 26, 2026	0.65	0.67	0.65	0.67	0.67	2.13%	-
Feb 25, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	-
Feb 24, 2026	0.67	0.67	0.66	0.67	0.67	-1.04%	-
Feb 23, 2026	0.67	0.67	0.65	0.67	0.67	1.36%	-
Feb 20, 2026	0.66	0.67	0.65	0.66	0.66	1.84%	-
Feb 19, 2026	0.63	0.67	0.63	0.65	0.65	-3.55%	-
Feb 18, 2026	0.68	0.68	0.67	0.68	0.66	-	-
Feb 17, 2026	0.69	0.69	0.68	0.68	0.66	-2.31%	-
Feb 16, 2026	0.69	0.70	0.68	0.69	0.67	0.14%	-
Feb 13, 2026	0.69	0.70	0.69	0.69	0.67	0.58%	3,000
Feb 12, 2026	0.69	0.69	0.69	0.69	0.67	-0.58%	-
Feb 11, 2026	0.70	0.70	0.69	0.69	0.67	1.62%	5,000
Feb 10, 2026	0.70	0.70	0.68	0.68	0.66	-1.45%	5,000
Feb 9, 2026	0.69	0.69	0.69	0.69	0.67	-0.29%	-
Feb 6, 2026	0.68	0.69	0.67	0.69	0.67	2.22%	-
Feb 5, 2026	0.69	0.70	0.68	0.68	0.66	-2.45%	-
Feb 4, 2026	0.68	0.71	0.67	0.69	0.68	1.61%	82,200
Feb 3, 2026	0.66	0.68	0.66	0.68	0.67	3.17%	1,000
Feb 2, 2026	0.67	0.68	0.66	0.66	0.65	-2.50%	-
Jan 30, 2026	0.67	0.68	0.66	0.68	0.66	-0.44%	19,750
Jan 29, 2026	0.70	0.70	0.67	0.68	0.66	-1.73%	-
Jan 28, 2026	0.69	0.70	0.69	0.69	0.68	1.17%	-
Jan 27, 2026	0.70	0.70	0.69	0.69	0.67	-1.15%	-
Jan 26, 2026	0.70	0.70	0.69	0.69	0.68	-1.56%	-
Jan 23, 2026	0.69	0.71	0.69	0.71	0.69	-	-
Jan 22, 2026	0.69	0.71	0.69	0.71	0.69	1.15%	-
Jan 21, 2026	0.70	0.70	0.69	0.70	0.68	0.43%	-
Jan 20, 2026	0.70	0.71	0.69	0.69	0.68	-1.56%	-
Jan 19, 2026	0.73	0.73	0.70	0.71	0.69	0.57%	6,000
Jan 16, 2026	0.70	0.70	0.70	0.70	0.68	-0.57%	-
Jan 15, 2026	0.72	0.72	0.71	0.71	0.69	-1.12%	800
Jan 14, 2026	0.72	0.72	0.70	0.71	0.70	0.85%	-
Jan 13, 2026	0.71	0.71	0.71	0.71	0.69	-0.84%	-
Jan 12, 2026	0.71	0.71	0.69	0.71	0.70	0.42%	-
Jan 9, 2026	0.72	0.72	0.70	0.71	0.69	-1.66%	-
Jan 8, 2026	0.72	0.72	0.72	0.72	0.70	3.29%	-