Greencoat Renewables PLC (JSE:GCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,450.00
-86.00 (-5.60%)
Nov 6, 2026, 5:00 PM SAST
JSE:GCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,551.00 | 1,551.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.60% | 1,328 |
| Nov 5, 2026 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1.72% | 53 |
| Nov 3, 2026 | 1,510.00 | 1,554.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 25,338 |
| Nov 2, 2026 | 1,471.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,510.00 | 4.14% | 1,542 |
| Oct 30, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 271,581 |
| Oct 29, 2026 | 1,500.00 | 1,502.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.81% | 1,202,793 |
| Oct 28, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 500,818 |
| Oct 27, 2026 | 1,505.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 507,634 |
| Oct 26, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - | 250,008 |
| Oct 23, 2026 | 1,505.00 | 1,505.00 | 1,504.00 | 1,505.00 | 1,505.00 | 0.33% | 1,902 |
| Oct 22, 2026 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 4.60% | 2,467 |
| Oct 21, 2026 | 1,502.00 | 1,502.00 | 1,434.00 | 1,434.00 | 1,434.00 | -5.03% | 2,679 |
| Oct 20, 2026 | 1,514.00 | 1,514.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.33% | 501,135 |
| Oct 19, 2026 | 1,514.00 | 1,514.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.66% | 1,501,863 |
| Oct 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 500,148 |
| Oct 15, 2026 | 1,539.00 | 1,539.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.00% | 12,630 |
| Oct 14, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.60% | 700,424 |
| Oct 13, 2026 | 1,486.00 | 1,491.00 | 1,486.00 | 1,491.00 | 1,491.00 | -0.40% | 362,718 |
| Oct 12, 2026 | 1,496.00 | 1,497.00 | 1,493.00 | 1,497.00 | 1,497.00 | 0.13% | 575 |
| Oct 9, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - |
| Oct 8, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.53% | 226 |
| Oct 7, 2026 | 1,503.00 | 1,503.00 | 1,431.00 | 1,503.00 | 1,503.00 | -0.07% | 18,408 |
| Oct 6, 2026 | 1,500.00 | 1,504.00 | 1,480.00 | 1,504.00 | 1,504.00 | 0.53% | 28,613 |
| Oct 5, 2026 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.13% | 2,227 |
| Oct 2, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | 5,863,000 |
| Oct 1, 2026 | 1,495.00 | 1,498.00 | 1,493.00 | 1,498.00 | 1,498.00 | 1.90% | 3,461 |
| Sep 30, 2026 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.14% | 2,442 |
| Sep 29, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 2.51% | 4,338 |
| 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% | 3,300,017 |
| Sep 23, 2026 | 1,444.00 | 1,470.00 | 1,430.00 | 1,470.00 | 1,470.00 | 1.38% | 2,639,293 |
| 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 | - | 332,010 |
| Sep 17, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.33% | 48,834 |
| 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% | 10,867 |
| 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 |