Greencoat Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.72	0.73	0.71	0.72	0.72	1.55%	873,087
Sep 25, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	3,687,377
Sep 24, 2025	0.73	0.73	0.70	0.70	0.70	-2.63%	1,987,273
Sep 23, 2025	0.73	0.74	0.72	0.72	0.72	-0.28%	3,504,510
Sep 22, 2025	0.73	0.73	0.72	0.73	0.73	0.42%	1,835,413
Sep 19, 2025	0.73	0.73	0.72	0.72	0.72	-0.28%	1,258,263
Sep 18, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	1,245,249
Sep 17, 2025	0.72	0.73	0.72	0.73	0.73	1.25%	524,566
Sep 16, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	1,321,048
Sep 15, 2025	0.73	0.74	0.73	0.73	0.73	-0.82%	1,424,777
Sep 12, 2025	0.75	0.75	0.74	0.74	0.74	-0.54%	614,080
Sep 11, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	502,700
Sep 10, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	706,974
Sep 9, 2025	0.75	0.75	0.73	0.74	0.74	-0.27%	851,625
Sep 8, 2025	0.74	0.74	0.73	0.74	0.74	1.23%	2,030,845
Sep 5, 2025	0.74	0.74	0.73	0.73	0.73	0.55%	1,463,219
Sep 4, 2025	0.72	0.73	0.71	0.73	0.73	0.83%	766,612
Sep 3, 2025	0.72	0.73	0.72	0.72	0.72	0.42%	1,855,409
Sep 2, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	3,373,855
Sep 1, 2025	0.74	0.74	0.72	0.73	0.73	0.28%	253,313
Aug 29, 2025	0.75	0.75	0.71	0.72	0.72	-0.41%	1,064,242
Aug 28, 2025	0.75	0.75	0.72	0.73	0.73	-0.55%	292,876
Aug 27, 2025	0.73	0.74	0.72	0.73	0.73	0.55%	703,923
Aug 26, 2025	0.73	0.74	0.72	0.73	0.73	-0.27%	439,642
Aug 25, 2025	0.74	0.74	0.73	0.73	0.73	-1.75%	77,864
Aug 22, 2025	0.74	0.75	0.73	0.74	0.74	0.82%	370,237
Aug 21, 2025	0.75	0.75	0.74	0.74	0.74	-0.94%	263,876
Aug 20, 2025	0.75	0.75	0.74	0.74	0.74	-0.40%	1,148,948
Aug 19, 2025	0.74	0.75	0.74	0.75	0.75	1.09%	1,455,309
Aug 18, 2025	0.73	0.74	0.73	0.74	0.74	0.96%	596,603
Aug 15, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	644,943
Aug 14, 2025	0.75	0.75	0.73	0.74	0.74	-3.14%	1,069,624
Aug 13, 2025	0.79	0.79	0.75	0.76	0.75	-0.91%	664,809
Aug 12, 2025	0.77	0.78	0.76	0.77	0.75	0.92%	423,683
Aug 11, 2025	0.77	0.78	0.76	0.76	0.75	-1.04%	728,832
Aug 8, 2025	0.77	0.78	0.77	0.77	0.75	-0.64%	267,223
Aug 7, 2025	0.77	0.78	0.77	0.78	0.76	0.39%	118,037
Aug 6, 2025	0.79	0.79	0.77	0.77	0.76	-0.77%	553,280
Aug 5, 2025	0.78	0.79	0.76	0.78	0.76	-0.26%	771,203
Aug 4, 2025	0.78	0.79	0.78	0.78	0.76	1.43%	182,284
Aug 1, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 31, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 30, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 29, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 28, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 25, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 24, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 23, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 22, 2025	0.77	0.77	0.77	0.77	0.75	-	-
Jul 21, 2025	0.77	0.77	0.77	0.77	0.75	-	-