Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.77	0.78	0.77	0.77	-	0.39%	300,089
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
Aug 28, 2026	0.80	0.80	0.78	0.79	0.79	1.02%	195,647
Aug 27, 2026	0.80	0.80	0.78	0.78	0.78	-0.51%	602,080
Aug 26, 2026	0.79	0.80	0.79	0.79	0.79	0.51%	657,442
Aug 25, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	2,059,159
Aug 24, 2026	0.78	0.79	0.78	0.78	0.78	-	894,529
Aug 21, 2026	0.78	0.79	0.78	0.78	0.78	-0.13%	644,711
Aug 20, 2026	0.78	0.79	0.77	0.78	0.78	1.69%	1,246,468
Aug 19, 2026	0.79	0.80	0.78	0.79	0.77	0.26%	654,302
Aug 18, 2026	0.78	0.79	0.78	0.78	0.77	0.51%	1,125,611
Aug 17, 2026	0.79	0.79	0.78	0.78	0.76	-0.51%	408,269
Aug 14, 2026	0.79	0.79	0.76	0.78	0.77	0.26%	946,639
Aug 13, 2026	0.76	0.79	0.76	0.78	0.77	-0.13%	399,307
Aug 12, 2026	0.78	0.78	0.78	0.78	0.77	-0.51%	257,859
Aug 11, 2026	0.77	0.79	0.77	0.79	0.77	2.88%	469,588
Aug 10, 2026	0.76	0.78	0.76	0.77	0.75	-0.78%	1,085,805
Aug 7, 2026	0.78	0.79	0.77	0.77	0.75	-1.91%	837,440
Aug 6, 2026	0.80	0.80	0.78	0.79	0.77	-0.76%	344,874
Aug 5, 2026	0.80	0.80	0.79	0.79	0.77	-	2,383,506
Aug 4, 2026	0.78	0.79	0.77	0.79	0.77	0.38%	2,039,944
Aug 3, 2026	0.78	0.79	0.76	0.79	0.77	1.41%	1,457,209
Jul 31, 2026	0.78	0.79	0.77	0.78	0.76	-1.02%	763,413
Jul 30, 2026	0.76	0.79	0.76	0.79	0.77	0.77%	1,350,398
Jul 29, 2026	0.77	0.80	0.77	0.78	0.76	-2.26%	1,413,815
Jul 28, 2026	0.76	0.80	0.76	0.80	0.78	0.88%	1,152,571
Jul 27, 2026	0.76	0.80	0.76	0.79	0.77	3.81%	1,196,700
Jul 24, 2026	0.77	0.79	0.76	0.76	0.75	-0.65%	745,161
Jul 23, 2026	0.75	0.78	0.75	0.77	0.75	1.46%	2,726,104
Jul 22, 2026	0.75	0.77	0.75	0.76	0.74	-0.40%	1,401,328