Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,456.00
-19.00 (-1.29%)
Last updated: Aug 20, 2026, 9:04 AM SAST
JSE:GCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,436.50 | - | - |
| Jul 15, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,436.50 | 0.89% | 14,444 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,423.78 | -3.19% | 193 |
| Jul 13, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,470.75 | - | - |
| Jul 10, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,470.75 | - | 7,530 |
| Jul 9, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,470.75 | - | - |
| Jul 8, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,470.75 | - | - |
| Jul 7, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,470.75 | 6.29% | 27 |
| Jul 6, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,383.66 | 4.59% | 748 |
| Jul 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,322.99 | -2.03% | 26 |
| Jul 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,350.39 | 2.15% | 10 |
| Jul 1, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,322.01 | - | - |
| Jun 30, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,322.01 | -0.44% | 200,007 |
| Jun 29, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,327.88 | - | 165,020 |
| Jun 26, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,357.00 | 1,327.88 | -3.07% | 15,015 |
| Jun 25, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.96 | - | 26,071 |
| Jun 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.96 | - | - |
| Jun 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,369.96 | -0.14% | 71 |
| Jun 22, 2026 | 1,455.00 | 1,455.00 | 1,402.00 | 1,402.00 | 1,371.92 | -0.57% | 38,678 |
| Jun 19, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.75 | - | 5,068 |
| Jun 18, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.75 | - | - |
| Jun 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.75 | - | - |
| Jun 15, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.75 | -1.40% | 60 |
| Jun 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,399.32 | - | - |
| Jun 11, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,399.32 | - | - |
| Jun 10, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,399.32 | - | - |
| Jun 9, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,399.32 | -1.04% | 50 |