Greencoat Renewables PLC (JSE:GCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,413.00
0.00 (0.00%)
At close: Sep 26, 2025
Greencoat Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - | 950,000 |
| Sep 25, 2025 | 1,480.00 | 1,480.00 | 1,413.00 | 1,413.00 | 1,413.00 | -5.29% | 15,135 |
| Sep 23, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - | 1,609,081 |
| Sep 22, 2025 | 1,492.00 | 1,505.00 | 1,492.00 | 1,492.00 | 1,492.00 | - | 257,577 |
| Sep 19, 2025 | 1,509.00 | 1,509.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.19% | 190,909 |
| Sep 18, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 500,356 |
| Sep 17, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1.34% | 15,000 |
| Sep 16, 2025 | 1,490.00 | 1,501.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.73% | 709,841 |
| Sep 15, 2025 | 1,515.00 | 1,529.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.16% | 516,300 |
| Sep 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.06% | 896 |
| Sep 11, 2025 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - | - |
| Sep 10, 2025 | 1,560.00 | 1,560.00 | 1,548.00 | 1,549.00 | 1,549.00 | 3.20% | 9,239 |
| Sep 9, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 241,614 |
| Sep 8, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 155,000 |
| Sep 5, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.74% | 1,000,210 |
| Sep 4, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 470,000 |
| Sep 3, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 475,773 |
| Sep 2, 2025 | 1,475.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,490.00 | -1.32% | 809 |
| Sep 1, 2025 | 1,550.00 | 1,550.00 | 1,476.00 | 1,510.00 | 1,510.00 | -5.63% | 8,008 |
| Aug 29, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 10,000 |
| Aug 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Aug 27, 2025 | 1,680.00 | 1,680.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.06% | 104,657 |
| Aug 26, 2025 | 1,560.00 | 1,599.00 | 1,559.00 | 1,599.00 | 1,599.00 | 2.43% | 48,098 |
| Aug 25, 2025 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1,561.00 | -7.03% | 3,687 |
| Aug 22, 2025 | 1,560.00 | 1,679.00 | 1,560.00 | 1,679.00 | 1,679.00 | 5.27% | 220 |
| Aug 21, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2.11% | 3,201 |
| Aug 20, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | - |
| Aug 19, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.13% | 1 |
| Aug 18, 2025 | 1,669.00 | 1,669.00 | 1,560.00 | 1,560.00 | 1,560.00 | -7.69% | 20,661 |
| Aug 15, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - |
| Aug 14, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - |
| Aug 13, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - |
| Aug 12, 2025 | 1,688.00 | 1,690.00 | 1,688.00 | 1,690.00 | 1,654.90 | -3.43% | 1,731 |
| Aug 11, 2025 | 1,713.65 | 1,713.65 | 1,713.65 | 1,750.00 | 1,713.65 | - | - |
| Aug 8, 2025 | 1,713.65 | 1,713.65 | 1,713.65 | 1,750.00 | 1,713.65 | - | - |
| Aug 7, 2025 | 1,580.00 | 1,750.00 | 1,580.00 | 1,750.00 | 1,713.65 | 11.11% | 210 |
| Aug 6, 2025 | 1,542.28 | 1,542.28 | 1,542.28 | 1,575.00 | 1,542.28 | - | - |
| Aug 5, 2025 | 1,580.00 | 1,750.00 | 1,575.00 | 1,575.00 | 1,542.28 | -2.48% | 1,650 |
| Aug 4, 2025 | 1,581.45 | 1,581.45 | 1,581.45 | 1,615.00 | 1,581.45 | - | - |
| Aug 1, 2025 | 1,581.45 | 1,581.45 | 1,581.45 | 1,615.00 | 1,581.45 | - | - |
| Jul 31, 2025 | 1,601.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,581.45 | 0.87% | 81,590 |
| Jul 30, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,567.74 | - | 2,902 |
| Jul 29, 2025 | 1,601.00 | 1,650.00 | 1,601.00 | 1,601.00 | 1,567.74 | - | 1,831 |
| Jul 28, 2025 | 1,567.74 | 1,567.74 | 1,567.74 | 1,601.00 | 1,567.74 | - | - |
| Jul 25, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,567.74 | 0.06% | 2,402 |
| Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,566.76 | -3.03% | 240 |
| Jul 23, 2025 | 1,606.00 | 1,650.00 | 1,606.00 | 1,650.00 | 1,615.73 | 2.74% | 1,458 |
| Jul 22, 2025 | 1,606.00 | 1,622.00 | 1,602.00 | 1,606.00 | 1,572.64 | -0.56% | 67,917 |
| Jul 21, 2025 | 1,566.00 | 1,615.00 | 1,566.00 | 1,615.00 | 1,581.45 | 2.34% | 8,062 |
| Jul 18, 2025 | 1,590.00 | 1,590.00 | 1,578.00 | 1,578.00 | 1,545.22 | -2.59% | 663 |