Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,384.00
-99.00 (-6.68%)
At close: May 29, 2026
JSE:GCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | -6.68% | 312 |
| May 28, 2026 | 1,490.00 | 1,493.00 | 1,480.00 | 1,483.00 | 1,483.00 | 3.42% | 2,724 |
| May 27, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.31% | 6,072 |
| May 26, 2026 | 1,467.00 | 1,519.00 | 1,462.00 | 1,462.00 | 1,429.63 | -5.31% | 2,047 |
| May 25, 2026 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,509.82 | - | - |
| May 22, 2026 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,509.82 | 3.49% | 310 |
| May 21, 2026 | 1,492.00 | 1,535.00 | 1,492.00 | 1,492.00 | 1,458.97 | -1.19% | 7,479 |
| May 20, 2026 | 1,535.00 | 1,578.00 | 1,510.00 | 1,510.00 | 1,476.57 | 2.23% | 20,066 |
| May 19, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,444.30 | -3.65% | 44 |
| May 18, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,499.06 | 1.25% | 295 |
| May 15, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,480.48 | -1.37% | 540 |
| May 14, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,501.02 | 5.07% | 420 |
| May 13, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,428.65 | - | - |
| May 12, 2026 | 1,541.00 | 1,541.00 | 1,461.00 | 1,461.00 | 1,428.65 | -4.51% | 647 |
| May 11, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,496.13 | - | - |
| May 8, 2026 | 1,477.00 | 1,578.00 | 1,477.00 | 1,530.00 | 1,496.13 | -0.65% | 3,840 |
| May 7, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,505.90 | - | 58,859 |
| May 6, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,505.90 | -0.39% | 349 |
| May 5, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,511.77 | 3.07% | 24 |
| May 4, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,466.79 | - | - |
| Apr 30, 2026 | 1,489.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,466.79 | -1.25% | 5,009 |
| Apr 29, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,485.37 | -0.13% | 7 |
| Apr 28, 2026 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 1,487.33 | 3.40% | 104 |
| Apr 24, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,438.43 | 4.92% | 3,256 |
| Apr 23, 2026 | 1,409.00 | 1,409.00 | 1,402.00 | 1,402.00 | 1,370.96 | -5.59% | 11,352 |
| Apr 22, 2026 | 1,480.00 | 1,485.00 | 1,422.00 | 1,485.00 | 1,452.12 | 1.02% | 3,172 |
| Apr 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,437.45 | 5.45% | 302 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,363.14 | 3.80% | 586 |
| Apr 17, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,313.27 | - | - |
| Apr 16, 2026 | 1,471.00 | 1,471.00 | 1,343.00 | 1,343.00 | 1,313.27 | 11.92% | 2,273 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,173.43 | - | - |
| Apr 14, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,173.43 | 4.35% | 1,255 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,124.54 | -20.96% | 3,926 |
| Apr 10, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,422.79 | -0.07% | 6,049 |
| Apr 9, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,423.76 | -1.56% | 5 |
| Apr 8, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,446.25 | 2.71% | 1,504 |
| Apr 7, 2026 | 1,439.00 | 1,440.00 | 1,439.00 | 1,440.00 | 1,408.12 | 3.60% | 9,431 |
| Apr 2, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,359.23 | - | 7,330 |
| Apr 1, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,359.23 | - | 131,038 |
| Mar 31, 2026 | 1,391.00 | 1,391.00 | 1,390.00 | 1,390.00 | 1,359.23 | -3.54% | 638,748 |
| Mar 30, 2026 | 1,467.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,409.10 | -3.35% | 75,882 |
| Mar 27, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,457.99 | - | 150,000 |
| Mar 26, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,457.99 | 1.08% | 1,086 |
| Mar 25, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,442.34 | - | - |
| Mar 24, 2026 | 1,520.00 | 1,570.00 | 1,475.00 | 1,475.00 | 1,442.34 | -2.64% | 11,813 |
| Mar 23, 2026 | 1,533.00 | 1,533.00 | 1,515.00 | 1,515.00 | 1,481.46 | -2.26% | 6,813 |
| Mar 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,515.68 | - | - |
| Mar 19, 2026 | 1,538.00 | 1,550.00 | 1,532.00 | 1,550.00 | 1,515.68 | 3.33% | 26,714 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,466.79 | - | - |
| Mar 17, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,466.79 | 1.35% | 3,631 |