Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,468.00
0.00 (0.00%)
At close: Jul 17, 2026
JSE:GCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - | - |
| Jul 16, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - | - |
| Jul 15, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.89% | 14,444 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.19% | 193 |
| Jul 13, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | - |
| Jul 10, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 7,530 |
| Jul 9, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | - |
| Jul 8, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | - |
| Jul 7, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 6.29% | 27 |
| Jul 6, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 4.59% | 374 |
| Jul 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 26 |
| Jul 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.15% | 10 |
| Jul 1, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | - |
| Jun 30, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.44% | 200,007 |
| Jun 29, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 165,020 |
| Jun 26, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,357.00 | 1,357.00 | -3.07% | 15,015 |
| Jun 25, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 26,071 |
| Jun 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jun 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 71 |
| Jun 22, 2026 | 1,455.00 | 1,455.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 38,678 |
| Jun 19, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Jun 18, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Jun 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Jun 15, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 60 |
| Jun 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Jun 11, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Jun 10, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - |
| Jun 9, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 50 |
| Jun 8, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | - |
| Jun 5, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | - |
| Jun 4, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | - |
| Jun 3, 2026 | 1,465.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,445.00 | -5.62% | 3,030 |
| Jun 2, 2026 | 1,464.00 | 1,800.00 | 1,464.00 | 1,531.00 | 1,531.00 | 5.08% | 17,382 |
| Jun 1, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 5.27% | 1 |
| 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 |