Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	1,250,303
Mar 18, 2026	0.79	0.79	0.78	0.79	0.79	0.89%	1,804,527
Mar 17, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	1,460,609
Mar 16, 2026	0.77	0.79	0.77	0.79	0.79	2.07%	1,744,456
Mar 13, 2026	0.77	0.78	0.76	0.77	0.77	1.84%	1,781,474
Mar 12, 2026	0.76	0.77	0.76	0.76	0.76	0.13%	3,680,678
Mar 11, 2026	0.74	0.77	0.74	0.76	0.76	2.02%	1,730,567
Mar 10, 2026	0.73	0.75	0.73	0.74	0.74	2.20%	3,153,085
Mar 9, 2026	0.72	0.73	0.72	0.73	0.73	-	3,005,900
Mar 6, 2026	0.73	0.74	0.72	0.73	0.73	-0.41%	2,107,452
Mar 5, 2026	0.69	0.74	0.69	0.73	0.73	6.72%	11,501,444
Mar 4, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	2,075,692
Mar 3, 2026	0.67	0.69	0.67	0.69	0.69	1.62%	1,809,750
Mar 2, 2026	0.68	0.68	0.67	0.68	0.68	0.44%	663,138
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