Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.70	0.70	0.69	0.69	0.68	-	1,476,187
Nov 3, 2025	0.70	0.71	0.69	0.69	0.68	-1.56%	3,308,145
Oct 31, 2025	0.72	0.72	0.70	0.70	0.69	-0.42%	495,934
Oct 30, 2025	0.71	0.71	0.70	0.71	0.69	-0.98%	1,779,514
Oct 29, 2025	0.70	0.71	0.70	0.71	0.70	2.00%	1,686,846
Oct 28, 2025	0.72	0.72	0.70	0.70	0.68	-1.41%	1,545,118
Oct 27, 2025	0.73	0.73	0.71	0.71	0.69	-1.25%	749,033
Oct 24, 2025	0.71	0.72	0.70	0.72	0.70	2.28%	541,217
Oct 23, 2025	0.71	0.71	0.70	0.70	0.69	-0.28%	947,029
Oct 22, 2025	0.71	0.71	0.71	0.71	0.69	0.28%	1,468,506
Oct 21, 2025	0.71	0.71	0.70	0.70	0.69	-	2,653,179
Oct 20, 2025	0.71	0.71	0.70	0.70	0.69	-0.28%	5,851,821
Oct 17, 2025	0.72	0.72	0.71	0.71	0.69	-2.62%	4,031,731
Oct 16, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	942,285
Oct 15, 2025	0.73	0.73	0.72	0.73	0.71	1.25%	1,871,095
Oct 14, 2025	0.71	0.73	0.71	0.72	0.70	-	3,045,468
Oct 13, 2025	0.73	0.73	0.71	0.72	0.70	-	2,502,048
Oct 10, 2025	0.73	0.73	0.72	0.72	0.70	-0.41%	829,321
Oct 9, 2025	0.73	0.73	0.72	0.72	0.71	-0.28%	626,430
Oct 8, 2025	0.73	0.73	0.72	0.73	0.71	-0.14%	453,872
Oct 7, 2025	0.73	0.74	0.73	0.73	0.71	-0.55%	591,215
Oct 6, 2025	0.73	0.73	0.72	0.73	0.71	0.14%	684,166
Oct 3, 2025	0.70	0.73	0.70	0.73	0.71	1.96%	981,495
Oct 2, 2025	0.72	0.73	0.71	0.72	0.70	-0.42%	1,262,581
Oct 1, 2025	0.73	0.73	0.72	0.72	0.70	-0.69%	975,762
Sep 30, 2025	0.73	0.73	0.71	0.72	0.71	0.84%	764,772
Sep 29, 2025	0.73	0.73	0.71	0.72	0.70	-0.42%	1,117,780