Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,530.00
-10.00 (-0.65%)
Last updated: May 8, 2026, 2:51 PM SAST
JSE:GCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,477.00 | 1,578.00 | 1,477.00 | 1,530.00 | 1,530.00 | -0.65% | 3,840 |
| May 7, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 58,859 |
| May 6, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.39% | 349 |
| May 5, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 3.07% | 24 |
| May 4, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Apr 30, 2026 | 1,489.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | -1.25% | 5,009 |
| Apr 29, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.13% | 7 |
| Apr 28, 2026 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 1,521.00 | 3.40% | 104 |
| Apr 24, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 4.92% | 3,256 |
| Apr 23, 2026 | 1,409.00 | 1,409.00 | 1,402.00 | 1,402.00 | 1,402.00 | -5.59% | 11,352 |
| Apr 22, 2026 | 1,480.00 | 1,485.00 | 1,422.00 | 1,485.00 | 1,485.00 | 1.02% | 3,172 |
| Apr 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 5.45% | 302 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 3.80% | 586 |
| Apr 17, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - | - |
| Apr 16, 2026 | 1,471.00 | 1,471.00 | 1,343.00 | 1,343.00 | 1,343.00 | 11.92% | 2,273 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Apr 14, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 4.35% | 1,255 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -20.96% | 3,926 |
| Apr 10, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.07% | 6,049 |
| Apr 9, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.56% | 5 |
| Apr 8, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 2.71% | 1,504 |
| Apr 7, 2026 | 1,439.00 | 1,440.00 | 1,439.00 | 1,440.00 | 1,440.00 | 3.60% | 9,431 |
| Apr 2, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 7,330 |
| Apr 1, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 131,038 |
| Mar 31, 2026 | 1,391.00 | 1,391.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.54% | 638,748 |
| Mar 30, 2026 | 1,467.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,441.00 | -3.35% | 75,882 |
| Mar 27, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - | 150,000 |
| Mar 26, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.08% | 1,086 |
| Mar 25, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | - |
| Mar 24, 2026 | 1,520.00 | 1,570.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.64% | 11,813 |
| Mar 23, 2026 | 1,533.00 | 1,533.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.26% | 6,813 |
| Mar 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - |
| Mar 19, 2026 | 1,538.00 | 1,550.00 | 1,532.00 | 1,550.00 | 1,550.00 | 3.33% | 26,714 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Mar 17, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.35% | 3,631 |
| Mar 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 3,096 |
| Mar 13, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3.33% | 1,470 |
| Mar 12, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | - |
| Mar 11, 2026 | 1,401.00 | 1,450.00 | 1,401.00 | 1,442.00 | 1,442.00 | -0.07% | 15,961 |
| Mar 10, 2026 | 1,539.00 | 1,539.00 | 1,443.00 | 1,443.00 | 1,443.00 | 3.81% | 16,117 |
| Mar 9, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 1,612,379 |
| Mar 6, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | - |
| Mar 5, 2026 | 1,321.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 6.51% | 36,645 |
| Mar 4, 2026 | 1,246.00 | 1,305.00 | 1,246.00 | 1,305.00 | 1,305.00 | 8.75% | 3,649 |
| Mar 3, 2026 | 1,242.00 | 1,242.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.14% | 263 |
| Mar 2, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3.35% | 588 |
| Feb 27, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1.92% | 3,831 |
| Feb 26, 2026 | 1,250.00 | 1,250.00 | 1,201.00 | 1,201.00 | 1,201.00 | -7.62% | 10,498 |
| Feb 25, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 24, 2026 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 4.59% | 9,629 |