Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.66	0.68	0.66	0.68	0.68	1.50%	397,575
Feb 26, 2026	0.66	0.67	0.66	0.67	0.67	0.61%	468,438
Feb 25, 2026	0.67	0.67	0.66	0.66	0.66	-1.34%	1,740,726
Feb 24, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	346,065
Feb 23, 2026	0.66	0.67	0.65	0.67	0.67	0.45%	819,719
Feb 20, 2026	0.65	0.67	0.65	0.66	0.66	0.91%	763,493
Feb 19, 2026	0.68	0.68	0.66	0.66	0.66	-3.10%	2,133,113
Feb 18, 2026	0.68	0.69	0.67	0.68	0.66	-0.59%	1,024,728
Feb 17, 2026	0.69	0.70	0.68	0.68	0.66	-1.87%	883,261
Feb 16, 2026	0.69	0.70	0.68	0.69	0.68	-	566,846
Feb 13, 2026	0.69	0.70	0.69	0.69	0.68	-	682,475
Feb 12, 2026	0.70	0.70	0.69	0.69	0.68	0.29%	1,439,960
Feb 11, 2026	0.69	0.70	0.69	0.69	0.67	-0.14%	1,019,550
Feb 10, 2026	0.70	0.70	0.69	0.69	0.68	-0.29%	846,917
Feb 9, 2026	0.70	0.70	0.69	0.70	0.68	-0.14%	1,137,342
Feb 6, 2026	0.69	0.70	0.68	0.70	0.68	1.61%	1,513,219
Feb 5, 2026	0.70	0.70	0.68	0.69	0.67	-2.28%	1,573,834
Feb 4, 2026	0.68	0.70	0.68	0.70	0.68	3.55%	2,998,550
Feb 3, 2026	0.67	0.68	0.67	0.68	0.66	1.65%	1,064,003
Feb 2, 2026	0.67	0.68	0.66	0.67	0.65	-0.60%	1,061,805
Jan 30, 2026	0.68	0.68	0.67	0.67	0.65	-0.89%	2,715,983
Jan 29, 2026	0.70	0.70	0.66	0.68	0.66	-3.01%	2,446,143
Jan 28, 2026	0.69	0.70	0.69	0.70	0.68	1.01%	599,985
Jan 27, 2026	0.69	0.70	0.69	0.69	0.67	-1.00%	1,604,514
Jan 26, 2026	0.70	0.70	0.69	0.70	0.68	-0.43%	1,201,163
Jan 23, 2026	0.70	0.70	0.69	0.70	0.68	0.43%	770,809
Jan 22, 2026	0.70	0.70	0.69	0.70	0.68	0.29%	940,325
Jan 21, 2026	0.70	0.71	0.70	0.70	0.68	-0.71%	426,851
Jan 20, 2026	0.71	0.71	0.70	0.70	0.68	-0.43%	1,310,486
Jan 19, 2026	0.72	0.72	0.70	0.70	0.69	-0.57%	224,422
Jan 16, 2026	0.72	0.73	0.71	0.71	0.69	-1.81%	503,627
Jan 15, 2026	0.72	0.73	0.72	0.72	0.70	-	2,196,690
Jan 14, 2026	0.72	0.73	0.70	0.72	0.70	0.84%	822,134
Jan 13, 2026	0.72	0.72	0.71	0.71	0.70	-0.56%	582,522
Jan 12, 2026	0.72	0.72	0.71	0.72	0.70	-0.42%	353,737
Jan 9, 2026	0.71	0.72	0.71	0.72	0.70	1.55%	1,618,931
Jan 8, 2026	0.71	0.71	0.69	0.71	0.69	1.43%	2,398,053
Jan 7, 2026	0.70	0.70	0.70	0.70	0.68	-	2,159,659
Jan 6, 2026	0.70	0.71	0.69	0.70	0.68	0.43%	1,340,463
Jan 5, 2026	0.70	0.70	0.69	0.70	0.68	-0.43%	1,417,590
Jan 2, 2026	0.69	0.70	0.69	0.70	0.68	1.89%	436,128
Dec 31, 2025	0.69	0.69	0.69	0.69	0.67	-0.72%	145,745
Dec 30, 2025	0.69	0.69	0.69	0.69	0.67	-	435,967
Dec 29, 2025	0.69	0.70	0.68	0.69	0.67	0.29%	366,331
Dec 24, 2025	0.69	0.69	0.69	0.69	0.67	0.73%	415,307
Dec 23, 2025	0.70	0.70	0.69	0.69	0.67	-1.44%	2,153,212
Dec 22, 2025	0.69	0.70	0.69	0.70	0.68	1.46%	635,180
Dec 19, 2025	0.69	0.69	0.69	0.69	0.67	-1.01%	450,539
Dec 18, 2025	0.69	0.69	0.69	0.69	0.67	0.29%	438,888
Dec 17, 2025	0.70	0.70	0.69	0.69	0.67	-0.86%	1,582,384