Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.79	0.79	0.78	0.78	0.78	-	1,379,776
May 21, 2026	0.79	0.79	0.78	0.78	0.78	0.26%	1,208,795
May 20, 2026	0.78	0.78	0.77	0.78	0.78	0.52%	1,125,891
May 19, 2026	0.78	0.79	0.77	0.77	0.77	-0.64%	1,188,440
May 18, 2026	0.77	0.78	0.77	0.78	0.78	1.70%	1,880,454
May 15, 2026	0.77	0.77	0.76	0.77	0.77	-0.39%	1,624,212
May 14, 2026	0.77	0.77	0.76	0.77	0.77	-0.13%	2,283,387
May 13, 2026	0.77	0.77	0.77	0.77	0.77	0.52%	2,468,226
May 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	1,356,450
May 11, 2026	0.77	0.78	0.76	0.77	0.77	-0.39%	1,289,490
May 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.16%	1,408,838
May 7, 2026	0.79	0.79	0.77	0.78	0.78	-1.02%	1,152,612
May 6, 2026	0.78	0.79	0.77	0.79	0.79	1.55%	1,845,821
May 5, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	1,759,824
Apr 30, 2026	0.77	0.78	0.76	0.77	0.77	-	2,521,707
Apr 29, 2026	0.77	0.77	0.75	0.77	0.77	1.85%	1,870,702
Apr 28, 2026	0.76	0.77	0.76	0.76	0.76	-0.53%	1,352,248
Apr 27, 2026	0.74	0.76	0.74	0.76	0.76	2.15%	2,225,130
Apr 24, 2026	0.73	0.75	0.73	0.74	0.74	1.36%	2,022,772
Apr 23, 2026	0.75	0.75	0.73	0.73	0.73	-0.41%	1,109,303
Apr 22, 2026	0.75	0.76	0.74	0.74	0.74	-0.14%	1,453,248
Apr 21, 2026	0.74	0.75	0.73	0.74	0.74	-0.81%	1,648,787
Apr 20, 2026	0.74	0.75	0.73	0.74	0.74	1.78%	1,778,571
Apr 17, 2026	0.74	0.74	0.72	0.73	0.73	-0.95%	4,049,234
Apr 16, 2026	0.73	0.74	0.73	0.74	0.74	-0.27%	3,953,414
Apr 15, 2026	0.73	0.74	0.72	0.74	0.74	2.21%	1,971,843
Apr 14, 2026	0.73	0.74	0.72	0.72	0.72	-0.82%	1,685,358
Apr 13, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	1,331,577
Apr 10, 2026	0.75	0.75	0.74	0.74	0.74	1.37%	1,435,916
Apr 9, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	1,207,015
Apr 8, 2026	0.76	0.77	0.74	0.74	0.74	-0.94%	1,379,838
Apr 7, 2026	0.72	0.75	0.72	0.75	0.75	2.33%	1,570,336
Apr 2, 2026	0.71	0.73	0.71	0.73	0.73	1.96%	1,699,466
Apr 1, 2026	0.72	0.72	0.71	0.72	0.72	-	5,763,207
Mar 31, 2026	0.71	0.72	0.71	0.72	0.72	0.42%	6,338,293
Mar 30, 2026	0.74	0.74	0.70	0.71	0.71	-3.91%	3,122,946
Mar 27, 2026	0.74	0.75	0.73	0.74	0.74	0.27%	4,259,300
Mar 26, 2026	0.78	0.78	0.72	0.74	0.74	-3.90%	2,885,367
Mar 25, 2026	0.78	0.78	0.77	0.77	0.77	0.13%	2,604,947
Mar 24, 2026	0.78	0.79	0.77	0.77	0.77	-1.16%	1,087,498
Mar 23, 2026	0.78	0.79	0.78	0.78	0.78	-1.14%	1,531,059
Mar 20, 2026	0.80	0.80	0.78	0.79	0.79	0.25%	2,010,302
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