Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.79	0.79	0.78	0.78	-	-	127,262
Aug 14, 2026	0.79	0.79	0.76	0.78	0.78	0.26%	946,639
Aug 13, 2026	0.76	0.79	0.76	0.78	0.78	-0.13%	399,307
Aug 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	257,859
Aug 11, 2026	0.77	0.79	0.77	0.79	0.79	2.88%	469,588
Aug 10, 2026	0.76	0.78	0.76	0.77	0.77	-0.78%	1,085,805
Aug 7, 2026	0.78	0.79	0.77	0.77	0.77	-1.91%	837,440
Aug 6, 2026	0.80	0.80	0.78	0.79	0.79	-0.76%	344,874
Aug 5, 2026	0.80	0.80	0.79	0.79	0.79	-	2,383,506
Aug 4, 2026	0.78	0.79	0.77	0.79	0.79	0.38%	2,039,944
Aug 3, 2026	0.78	0.79	0.76	0.79	0.79	1.41%	1,457,209
Jul 31, 2026	0.78	0.79	0.77	0.78	0.78	-1.02%	763,413
Jul 30, 2026	0.76	0.79	0.76	0.79	0.79	0.77%	1,350,398
Jul 29, 2026	0.77	0.80	0.77	0.78	0.78	-2.26%	1,413,815
Jul 28, 2026	0.76	0.80	0.76	0.80	0.80	0.88%	1,152,571
Jul 27, 2026	0.76	0.80	0.76	0.79	0.79	3.81%	1,196,700
Jul 24, 2026	0.77	0.79	0.76	0.76	0.76	-0.65%	745,161
Jul 23, 2026	0.75	0.78	0.75	0.77	0.77	1.46%	2,726,104
Jul 22, 2026	0.75	0.77	0.75	0.76	0.76	-0.40%	1,401,328
Jul 21, 2026	0.75	0.78	0.75	0.76	0.76	0.53%	954,888
Jul 20, 2026	0.75	0.76	0.75	0.76	0.76	0.27%	585,351
Jul 17, 2026	0.76	0.76	0.75	0.75	0.75	0.27%	210,772
Jul 16, 2026	0.75	0.76	0.75	0.75	0.75	-1.18%	99,449
Jul 15, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	550,980
Jul 14, 2026	0.77	0.77	0.75	0.76	0.76	-0.79%	983,938
Jul 13, 2026	0.77	0.77	0.75	0.76	0.76	-0.26%	1,147,780
Jul 10, 2026	0.77	0.77	0.76	0.76	0.76	0.26%	439,685
Jul 9, 2026	0.75	0.77	0.75	0.76	0.76	0.66%	439,159
Jul 8, 2026	0.77	0.77	0.75	0.76	0.76	-0.40%	396,783
Jul 7, 2026	0.75	0.77	0.75	0.76	0.76	-0.39%	1,645,829
Jul 6, 2026	0.75	0.76	0.75	0.76	0.76	0.26%	805,974
Jul 3, 2026	0.76	0.77	0.75	0.76	0.76	0.40%	2,138,783
Jul 2, 2026	0.74	0.76	0.74	0.76	0.76	0.13%	2,175,692
Jul 1, 2026	0.73	0.76	0.73	0.76	0.76	2.30%	1,323,997
Jun 30, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	2,633,945
Jun 29, 2026	0.71	0.73	0.71	0.73	0.73	0.97%	2,971,965
Jun 26, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	3,249,433
Jun 25, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	1,666,553
Jun 24, 2026	0.75	0.75	0.73	0.74	0.74	-1.21%	959,549
Jun 23, 2026	0.76	0.76	0.75	0.75	0.75	-0.93%	576,209
Jun 22, 2026	0.75	0.76	0.75	0.75	0.75	0.53%	1,143,294
Jun 19, 2026	0.76	0.76	0.75	0.75	0.75	0.13%	767,124
Jun 18, 2026	0.74	0.76	0.73	0.75	0.75	0.81%	703,490
Jun 17, 2026	0.72	0.75	0.72	0.74	0.74	1.64%	9,890,032
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