Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,432.00
-53.00 (-3.57%)
Last updated: Sep 23, 2026, 3:26 PM SAST
JSE:GCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.57% | 1,624 |
| Sep 25, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1.02% | 17 |
| Sep 23, 2026 | 1,444.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | 1.38% | 33,700 |
| Sep 22, 2026 | 1,463.00 | 1,463.00 | 1,410.00 | 1,450.00 | 1,450.00 | - | 14,600 |
| Sep 21, 2026 | 1,460.00 | 1,460.00 | 1,419.00 | 1,450.00 | 1,450.00 | -2.68% | 10,428 |
| Sep 18, 2026 | 1,466.00 | 1,490.00 | 1,466.00 | 1,490.00 | 1,490.00 | - | 326,054 |
| Sep 17, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.33% | 43,834 |
| Sep 16, 2026 | 1,470.00 | 1,495.00 | 1,466.00 | 1,495.00 | 1,495.00 | 1.77% | 1,051 |
| Sep 15, 2026 | 1,473.00 | 1,473.00 | 1,468.00 | 1,469.00 | 1,469.00 | -0.27% | 776 |
| Sep 14, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,473.00 | 1,473.00 | 1.24% | 6,017 |
| Sep 11, 2026 | 1,456.00 | 1,456.00 | 1,437.00 | 1,455.00 | 1,455.00 | -2.22% | 2,249 |
| Sep 10, 2026 | 1,486.00 | 1,488.00 | 1,486.00 | 1,488.00 | 1,488.00 | -0.80% | 38 |
| Sep 9, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.04% | 3,433 |
| Sep 8, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,470.00 | 1,470.00 | 0.68% | 44 |
| Sep 7, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.88% | 441 |
| Sep 4, 2026 | 1,452.00 | 1,488.00 | 1,452.00 | 1,488.00 | 1,488.00 | 1.43% | 5,884 |
| Sep 3, 2026 | 1,471.00 | 1,488.00 | 1,441.00 | 1,467.00 | 1,467.00 | -0.07% | 9,371 |
| Sep 2, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | -2.39% | 1,067 |
| Sep 1, 2026 | 1,496.00 | 1,504.00 | 1,474.00 | 1,504.00 | 1,504.00 | 3.58% | 2,499 |
| Aug 31, 2026 | 1,499.00 | 1,499.00 | 1,452.00 | 1,452.00 | 1,452.00 | -3.14% | 9,182 |
| Aug 28, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Aug 27, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 5 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1.28% | 406 |
| Aug 25, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.07% | 13 |
| Aug 24, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.21% | 10,732 |
| Aug 21, 2026 | 1,500.00 | 1,500.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.62% | 2,796 |
| Aug 20, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,456.00 | 1,456.00 | -1.29% | 56,711 |
| Aug 19, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2.19% | - |
| Aug 18, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,443.35 | -0.34% | 194 |
| Aug 17, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,480.00 | 1,448.24 | 2.07% | 8,351 |
| Aug 14, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,418.89 | 2.84% | 424,997 |
| Aug 13, 2026 | 1,442.00 | 1,442.00 | 1,410.00 | 1,410.00 | 1,379.75 | -2.62% | 24,386 |
| Aug 12, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,416.93 | -3.47% | 1,159 |
| Aug 11, 2026 | 1,500.00 | 1,501.00 | 1,430.00 | 1,500.00 | 1,467.81 | -16.67% | 15,195 |
| Aug 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,761.38 | 20.00% | 28 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,467.81 | -3.23% | 1,000 |
| Aug 5, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,516.74 | - | 38,625 |
| Aug 4, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,516.74 | 1.31% | 788,896 |
| Aug 3, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,497.17 | - | 494,800 |
| Jul 31, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,497.17 | - | 323 |
| Jul 30, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,497.17 | - | - |
| Jul 29, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,497.17 | - | - |
| Jul 28, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,497.17 | 4.37% | 250,357 |
| Jul 27, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,434.54 | 0.41% | 28 |
| Jul 24, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,428.67 | - | - |
| Jul 23, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,428.67 | -3.31% | 5,000 |
| Jul 22, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,477.60 | - | - |
| Jul 21, 2026 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,477.60 | 0.27% | 270 |
| Jul 20, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,473.69 | 2.59% | 73 |
| Jul 17, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,436.50 | - | - |