Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.82	0.83	0.80	0.82	0.82	-	1,921,656
Nov 5, 2026	0.82	0.83	0.81	0.82	0.82	0.87%	607,984
Nov 4, 2026	0.81	0.82	0.80	0.81	0.81	1.13%	1,120,046
Nov 3, 2026	0.82	0.82	0.79	0.80	0.80	-1.72%	696,399
Nov 2, 2026	0.80	0.82	0.78	0.81	0.81	1.75%	525,918
Oct 30, 2026	0.80	0.80	0.79	0.80	0.80	1.91%	640,052
Oct 29, 2026	0.80	0.80	0.78	0.78	0.78	-1.13%	1,620,800
Oct 28, 2026	0.79	0.80	0.78	0.79	0.79	1.54%	645,265
Oct 27, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	1,231,151
Oct 26, 2026	0.80	0.80	0.78	0.79	0.79	0.13%	1,104,120
Oct 23, 2026	0.79	0.80	0.78	0.78	0.78	0.51%	487,118
Oct 22, 2026	0.80	0.80	0.78	0.78	0.78	-1.39%	855,363
Oct 21, 2026	0.79	0.80	0.79	0.79	0.79	-0.50%	824,981
Oct 20, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	693,005
Oct 19, 2026	0.79	0.80	0.79	0.80	0.80	0.25%	1,626,178
Oct 16, 2026	0.80	0.80	0.79	0.80	0.80	-	663,427
Oct 15, 2026	0.80	0.81	0.80	0.80	0.80	0.38%	420,396
Oct 14, 2026	0.79	0.80	0.79	0.79	0.79	-0.25%	1,607,091
Oct 13, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	425,068
Oct 12, 2026	0.79	0.80	0.78	0.78	0.78	-0.25%	372,917
Oct 9, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	318,497
Oct 8, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	869,727
Oct 7, 2026	0.80	0.80	0.78	0.79	0.79	0.89%	688,137
Oct 6, 2026	0.79	0.80	0.78	0.78	0.78	-0.25%	848,785
Oct 5, 2026	0.79	0.79	0.77	0.79	0.79	0.51%	1,084,418
Oct 2, 2026	0.77	0.79	0.77	0.78	0.78	0.64%	1,847,871
Oct 1, 2026	0.77	0.79	0.77	0.78	0.78	-	1,186,827
Sep 30, 2026	0.77	0.79	0.76	0.78	0.78	0.78%	3,818,530
Sep 29, 2026	0.77	0.78	0.77	0.77	0.77	-	1,171,486
Sep 28, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	1,188,540
Sep 25, 2026	0.77	0.78	0.77	0.78	0.78	2.10%	5,977,906
Sep 24, 2026	0.79	0.79	0.76	0.76	0.76	-2.31%	493,777
Sep 23, 2026	0.78	0.78	0.76	0.78	0.78	2.09%	7,045,610
Sep 22, 2026	0.77	0.78	0.76	0.76	0.76	-0.78%	2,116,227
Sep 21, 2026	0.77	0.78	0.76	0.77	0.77	-	526,928
Sep 18, 2026	0.78	0.78	0.77	0.77	0.77	-0.90%	1,672,583
Sep 17, 2026	0.78	0.79	0.77	0.78	0.78	-0.38%	2,476,059
Sep 16, 2026	0.78	0.78	0.76	0.78	0.78	1.04%	398,885
Sep 15, 2026	0.78	0.78	0.77	0.77	0.77	-0.39%	510,436
Sep 14, 2026	0.77	0.78	0.73	0.78	0.78	2.24%	1,263,958
Sep 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.17%	790,418
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.54%	313,943
Sep 9, 2026	0.80	0.80	0.78	0.78	0.78	0.13%	481,374
Sep 8, 2026	0.76	0.79	0.76	0.78	0.78	-0.13%	1,448,548
Sep 7, 2026	0.79	0.79	0.78	0.78	0.78	-0.26%	338,675
Sep 4, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	918,801
Sep 3, 2026	0.78	0.79	0.78	0.79	0.79	0.90%	2,091,166
Sep 2, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	201,415
Sep 1, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	799,794
Aug 31, 2026	0.78	0.79	0.78	0.79	0.79	-	321,008