Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.72	0.73	0.72	0.73	-	-0.14%	9,315,645
Jun 16, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	1,093,968
Jun 15, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	17,567,554
Jun 12, 2026	0.73	0.74	0.73	0.73	0.73	-	2,243,952
Jun 11, 2026	0.74	0.76	0.72	0.73	0.73	-2.01%	6,112,205
Jun 10, 2026	0.75	0.76	0.75	0.75	0.75	-0.93%	6,216,002
Jun 9, 2026	0.76	0.77	0.75	0.75	0.75	-1.57%	7,033,257
Jun 8, 2026	0.76	0.78	0.76	0.76	0.76	-	2,927,047
Jun 5, 2026	0.76	0.78	0.76	0.76	0.76	-1.04%	660,715
Jun 4, 2026	0.77	0.78	0.77	0.77	0.77	1.18%	923,815
Jun 3, 2026	0.76	0.77	0.75	0.76	0.76	4.95%	1,690,707
Jun 2, 2026	0.75	0.76	0.73	0.73	0.73	-2.55%	5,707,107
Jun 1, 2026	0.75	0.75	0.74	0.75	0.75	0.81%	460,357
May 29, 2026	0.74	0.75	0.73	0.74	0.74	1.09%	1,270,860
May 28, 2026	0.77	0.77	0.73	0.73	0.73	-4.06%	3,329,228
May 27, 2026	0.80	0.80	0.78	0.78	0.76	-	364,966
May 26, 2026	0.79	0.79	0.78	0.78	0.76	-1.76%	966,802
May 25, 2026	0.79	0.79	0.79	0.79	0.78	1.79%	51,170
May 22, 2026	0.79	0.79	0.78	0.78	0.76	-	1,379,776
May 21, 2026	0.79	0.79	0.78	0.78	0.76	0.26%	1,208,795
May 20, 2026	0.78	0.78	0.77	0.78	0.76	0.52%	1,125,891
May 19, 2026	0.78	0.79	0.77	0.77	0.76	-0.64%	1,188,440
May 18, 2026	0.77	0.78	0.77	0.78	0.76	1.70%	1,880,454
May 15, 2026	0.77	0.77	0.76	0.77	0.75	-0.39%	1,624,212
May 14, 2026	0.77	0.77	0.76	0.77	0.75	-0.13%	2,283,387
May 13, 2026	0.77	0.77	0.77	0.77	0.75	0.52%	2,468,226
May 12, 2026	0.77	0.77	0.77	0.77	0.75	-0.13%	1,356,450
May 11, 2026	0.77	0.78	0.76	0.77	0.75	-0.39%	1,289,490
May 8, 2026	0.78	0.78	0.77	0.77	0.75	-1.16%	1,408,838
May 7, 2026	0.79	0.79	0.77	0.78	0.76	-1.02%	1,152,612
May 6, 2026	0.78	0.79	0.77	0.79	0.77	1.55%	1,845,821
May 5, 2026	0.77	0.78	0.77	0.78	0.76	0.65%	1,759,824
Apr 30, 2026	0.77	0.78	0.76	0.77	0.75	-	2,521,707
Apr 29, 2026	0.77	0.77	0.75	0.77	0.75	1.85%	1,870,702
Apr 28, 2026	0.76	0.77	0.76	0.76	0.74	-0.53%	1,352,248
Apr 27, 2026	0.74	0.76	0.74	0.76	0.74	2.15%	2,225,130
Apr 24, 2026	0.73	0.75	0.73	0.74	0.73	1.36%	2,022,772
Apr 23, 2026	0.75	0.75	0.73	0.73	0.72	-0.41%	1,109,303
Apr 22, 2026	0.75	0.76	0.74	0.74	0.72	-0.14%	1,453,248
Apr 21, 2026	0.74	0.75	0.73	0.74	0.72	-0.81%	1,648,787
Apr 20, 2026	0.74	0.75	0.73	0.74	0.73	1.78%	1,778,571
Apr 17, 2026	0.74	0.74	0.72	0.73	0.72	-0.95%	4,049,234
Apr 16, 2026	0.73	0.74	0.73	0.74	0.72	-0.27%	3,953,414
Apr 15, 2026	0.73	0.74	0.72	0.74	0.72	2.21%	1,971,843
Apr 14, 2026	0.73	0.74	0.72	0.72	0.71	-0.82%	1,685,358
Apr 13, 2026	0.74	0.74	0.72	0.73	0.71	-1.35%	1,331,577
Apr 10, 2026	0.75	0.75	0.74	0.74	0.72	1.37%	1,435,916
Apr 9, 2026	0.75	0.75	0.73	0.73	0.71	-1.35%	1,207,015
Apr 8, 2026	0.76	0.77	0.74	0.74	0.72	-0.94%	1,379,838
Apr 7, 2026	0.72	0.75	0.72	0.75	0.73	2.33%	1,570,336