Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.72	0.73	0.71	0.71	0.71	-1.81%	503,627
Jan 15, 2026	0.72	0.73	0.72	0.72	0.72	-	2,196,690
Jan 14, 2026	0.72	0.73	0.70	0.72	0.72	0.84%	822,134
Jan 13, 2026	0.72	0.72	0.71	0.71	0.71	-0.56%	582,522
Jan 12, 2026	0.72	0.72	0.71	0.72	0.72	-0.42%	353,737
Jan 9, 2026	0.71	0.72	0.71	0.72	0.72	1.55%	1,618,931
Jan 8, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	2,398,053
Jan 7, 2026	0.70	0.70	0.70	0.70	0.70	-	2,159,659
Jan 6, 2026	0.70	0.71	0.69	0.70	0.70	0.43%	1,340,463
Jan 5, 2026	0.70	0.70	0.69	0.70	0.70	-0.43%	1,417,590
Jan 2, 2026	0.69	0.70	0.69	0.70	0.70	1.89%	436,128
Dec 31, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	145,745
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	-	435,967
Dec 29, 2025	0.69	0.70	0.68	0.69	0.69	0.29%	366,331
Dec 24, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	415,307
Dec 23, 2025	0.70	0.70	0.69	0.69	0.69	-1.44%	2,153,212
Dec 22, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	635,180
Dec 19, 2025	0.69	0.69	0.69	0.69	0.69	-1.01%	450,539
Dec 18, 2025	0.69	0.69	0.69	0.69	0.69	0.29%	438,888
Dec 17, 2025	0.70	0.70	0.69	0.69	0.69	-0.86%	1,582,384
Dec 16, 2025	0.70	0.71	0.70	0.70	0.70	-0.85%	1,374,475
Dec 15, 2025	0.71	0.71	0.70	0.70	0.70	-0.28%	1,527,028
Dec 12, 2025	0.72	0.72	0.70	0.70	0.70	-1.54%	1,003,271
Dec 11, 2025	0.72	0.72	0.71	0.72	0.72	0.42%	492,495
Dec 10, 2025	0.72	0.72	0.70	0.71	0.71	-	1,560,656
Dec 9, 2025	0.73	0.73	0.71	0.71	0.71	-2.33%	1,000,305
Dec 8, 2025	0.71	0.73	0.70	0.73	0.73	2.24%	4,726,973
Dec 5, 2025	0.73	0.73	0.71	0.71	0.71	-1.93%	387,311
Dec 4, 2025	0.73	0.74	0.72	0.73	0.73	-1.09%	6,237,691
Dec 3, 2025	0.74	0.74	0.71	0.74	0.74	-0.14%	5,385,017
Dec 2, 2025	0.73	0.74	0.71	0.74	0.74	0.68%	5,435,376
Dec 1, 2025	0.72	0.74	0.72	0.73	0.73	1.53%	5,562,075
Nov 28, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	2,316,862
Nov 27, 2025	0.70	0.72	0.69	0.71	0.71	1.72%	2,677,018
Nov 26, 2025	0.70	0.70	0.68	0.70	0.70	0.72%	5,131,835
Nov 25, 2025	0.70	0.71	0.69	0.69	0.69	-1.00%	3,223,736
Nov 24, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	2,443,136
Nov 21, 2025	0.68	0.69	0.67	0.69	0.69	1.92%	1,058,099
Nov 20, 2025	0.69	0.69	0.67	0.68	0.68	-1.60%	4,122,653
Nov 19, 2025	0.69	0.69	0.69	0.69	0.67	-0.86%	1,014,017
Nov 18, 2025	0.69	0.70	0.69	0.69	0.68	0.29%	761,940
Nov 17, 2025	0.71	0.71	0.69	0.69	0.67	-0.43%	3,252,110
Nov 14, 2025	0.69	0.70	0.68	0.70	0.68	1.31%	2,698,802
Nov 13, 2025	0.69	0.69	0.68	0.69	0.67	0.29%	990,427
Nov 12, 2025	0.68	0.69	0.67	0.68	0.67	1.33%	6,646,356
Nov 11, 2025	0.68	0.68	0.66	0.68	0.66	-	2,383,938
Nov 10, 2025	0.68	0.68	0.67	0.68	0.66	0.30%	756,270
Nov 7, 2025	0.69	0.69	0.67	0.67	0.66	-1.75%	1,715,976
Nov 6, 2025	0.69	0.69	0.68	0.69	0.67	-0.15%	1,486,358
Nov 5, 2025	0.69	0.69	0.69	0.69	0.67	-1.01%	2,263,590