Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.72	0.72	0.70	0.70	0.70	-1.83%	830,925
Oct 27, 2025	0.73	0.73	0.71	0.71	0.71	-1.25%	724,033
Oct 24, 2025	0.71	0.72	0.70	0.72	0.72	2.28%	541,217
Oct 23, 2025	0.71	0.71	0.70	0.70	0.70	-0.28%	947,029
Oct 22, 2025	0.71	0.71	0.71	0.71	0.71	0.28%	1,468,506
Oct 21, 2025	0.71	0.71	0.70	0.70	0.70	-	2,653,179
Oct 20, 2025	0.71	0.71	0.70	0.70	0.70	-0.28%	5,851,821
Oct 17, 2025	0.72	0.72	0.71	0.71	0.71	-2.62%	4,031,731
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	942,285
Oct 15, 2025	0.73	0.73	0.72	0.73	0.73	1.25%	1,871,095
Oct 14, 2025	0.71	0.73	0.71	0.72	0.72	-	3,045,468
Oct 13, 2025	0.73	0.73	0.71	0.72	0.72	-	2,502,048
Oct 10, 2025	0.73	0.73	0.72	0.72	0.72	-0.41%	829,321
Oct 9, 2025	0.73	0.73	0.72	0.72	0.72	-0.28%	626,430
Oct 8, 2025	0.73	0.73	0.72	0.73	0.73	-0.14%	453,872
Oct 7, 2025	0.73	0.74	0.73	0.73	0.73	-0.55%	591,215
Oct 6, 2025	0.73	0.73	0.72	0.73	0.73	0.14%	684,166
Oct 3, 2025	0.70	0.73	0.70	0.73	0.73	1.96%	981,495
Oct 2, 2025	0.72	0.73	0.71	0.72	0.72	-0.42%	1,262,581
Oct 1, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	975,762
Sep 30, 2025	0.73	0.73	0.71	0.72	0.72	0.84%	764,772
Sep 29, 2025	0.73	0.73	0.71	0.72	0.72	-0.42%	1,117,780
Sep 26, 2025	0.72	0.73	0.71	0.72	0.72	1.55%	873,087
Sep 25, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	3,687,377
Sep 24, 2025	0.73	0.73	0.70	0.70	0.70	-2.63%	1,987,273
Sep 23, 2025	0.73	0.74	0.72	0.72	0.72	-0.28%	3,504,510
Sep 22, 2025	0.73	0.73	0.72	0.73	0.73	0.42%	1,835,413
Sep 19, 2025	0.73	0.73	0.72	0.72	0.72	-0.28%	1,258,263
Sep 18, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	1,245,249
Sep 17, 2025	0.72	0.73	0.72	0.73	0.73	1.25%	524,566
Sep 16, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	1,321,048
Sep 15, 2025	0.73	0.74	0.73	0.73	0.73	-0.82%	1,424,777
Sep 12, 2025	0.75	0.75	0.74	0.74	0.74	-0.54%	614,080
Sep 11, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	502,700
Sep 10, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	706,974
Sep 9, 2025	0.75	0.75	0.73	0.74	0.74	-0.27%	851,625
Sep 8, 2025	0.74	0.74	0.73	0.74	0.74	1.23%	2,030,845
Sep 5, 2025	0.74	0.74	0.73	0.73	0.73	0.55%	1,463,219
Sep 4, 2025	0.72	0.73	0.71	0.73	0.73	0.83%	766,612
Sep 3, 2025	0.72	0.73	0.72	0.72	0.72	0.42%	1,855,409
Sep 2, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	3,373,855
Sep 1, 2025	0.74	0.74	0.72	0.73	0.73	0.28%	253,313
Aug 29, 2025	0.75	0.75	0.71	0.72	0.72	-0.41%	1,064,242
Aug 28, 2025	0.75	0.75	0.72	0.73	0.73	-0.55%	292,876
Aug 27, 2025	0.73	0.74	0.72	0.73	0.73	0.55%	703,923
Aug 26, 2025	0.73	0.74	0.72	0.73	0.73	-0.27%	439,642
Aug 25, 2025	0.74	0.74	0.73	0.73	0.73	-1.75%	77,864
Aug 22, 2025	0.74	0.75	0.73	0.74	0.74	0.82%	370,237
Aug 21, 2025	0.75	0.75	0.74	0.74	0.74	-0.94%	263,876
Aug 20, 2025	0.75	0.75	0.74	0.74	0.74	-0.40%	1,148,948