Greencoat Renewables PLC (JSE:GCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,390.00
0.00 (0.00%)
At close: Mar 6, 2026
Greencoat Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | - |
| Mar 5, 2026 | 1,321.00 | 1,390.00 | 1,321.00 | 1,390.00 | 1,390.00 | 6.51% | 36,645 |
| Mar 4, 2026 | 1,246.00 | 1,305.00 | 1,246.00 | 1,305.00 | 1,305.00 | 8.75% | 3,649 |
| Mar 3, 2026 | 1,242.00 | 1,242.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.14% | 263 |
| Mar 2, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3.35% | 588 |
| Feb 27, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1.92% | 3,831 |
| Feb 26, 2026 | 1,250.00 | 1,250.00 | 1,201.00 | 1,201.00 | 1,201.00 | -7.62% | 10,498 |
| Feb 25, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Feb 24, 2026 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 4.59% | 9,629 |
| Feb 23, 2026 | 1,242.00 | 1,243.00 | 1,242.00 | 1,243.00 | 1,243.00 | 0.81% | 13,928 |
| Feb 20, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.56% | 1,000 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | - |
| Feb 18, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.54% | 1,678 |
| Feb 17, 2026 | 1,278.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,267.16 | 1.41% | 10,618 |
| Feb 16, 2026 | 1,347.00 | 1,347.00 | 1,281.00 | 1,281.00 | 1,249.60 | -2.44% | 47,926 |
| Feb 13, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,280.81 | -1.94% | 4,295 |
| Feb 12, 2026 | 1,306.18 | 1,306.18 | 1,306.18 | 1,339.00 | 1,306.18 | - | - |
| Feb 11, 2026 | 1,306.18 | 1,306.18 | 1,306.18 | 1,339.00 | 1,306.18 | - | - |
| Feb 10, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,306.18 | 0.30% | 139 |
| Feb 9, 2026 | 1,302.27 | 1,302.27 | 1,302.27 | 1,335.00 | 1,302.27 | - | - |
| Feb 6, 2026 | 1,302.27 | 1,302.27 | 1,302.27 | 1,335.00 | 1,302.27 | - | - |
| Feb 5, 2026 | 1,302.27 | 1,302.27 | 1,302.27 | 1,335.00 | 1,302.27 | - | - |
| Feb 4, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,302.27 | 2.69% | 100 |
| Feb 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,268.13 | 4.67% | 760 |
| Feb 2, 2026 | 1,253.00 | 1,253.00 | 1,242.00 | 1,242.00 | 1,211.55 | -4.53% | 5,818 |
| Jan 30, 2026 | 1,310.00 | 1,310.00 | 1,301.00 | 1,301.00 | 1,269.11 | -3.63% | 2,644 |
| Jan 29, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,316.91 | 3.61% | 2,000 |
| Jan 28, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,271.06 | -5.24% | 400 |
| Jan 27, 2026 | 1,341.29 | 1,341.29 | 1,341.29 | 1,375.00 | 1,341.29 | - | - |
| Jan 26, 2026 | 1,341.29 | 1,341.29 | 1,341.29 | 1,375.00 | 1,341.29 | - | - |
| Jan 23, 2026 | 1,341.29 | 1,341.29 | 1,341.29 | 1,375.00 | 1,341.29 | - | 4,659 |
| Jan 22, 2026 | 1,341.29 | 1,341.29 | 1,341.29 | 1,375.00 | 1,341.29 | - | - |
| Jan 21, 2026 | 1,341.29 | 1,341.29 | 1,341.29 | 1,375.00 | 1,341.29 | - | - |
| Jan 20, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | 6.26% | 1,988 |
| Jan 19, 2026 | 1,262.28 | 1,262.28 | 1,262.28 | 1,294.00 | 1,262.28 | - | - |
| Jan 16, 2026 | 1,262.28 | 1,262.28 | 1,262.28 | 1,294.00 | 1,262.28 | - | - |
| Jan 15, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.28 | 9.20% | 1,115 |
| Jan 14, 2026 | 1,375.00 | 1,375.00 | 1,185.00 | 1,185.00 | 1,155.95 | -13.82% | 42,668 |
| Jan 13, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | 3.77% | 481 |
| Jan 12, 2026 | 1,292.52 | 1,292.52 | 1,292.52 | 1,325.00 | 1,292.52 | - | - |
| Jan 9, 2026 | 1,292.52 | 1,292.52 | 1,292.52 | 1,325.00 | 1,292.52 | - | - |
| Jan 8, 2026 | 1,296.00 | 1,325.00 | 1,296.00 | 1,325.00 | 1,292.52 | -3.71% | 2,420 |
| Jan 7, 2026 | 1,342.27 | 1,342.27 | 1,342.27 | 1,376.00 | 1,342.27 | - | 90,000 |
| Jan 6, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,342.27 | -0.29% | 155 |
| Jan 5, 2026 | 1,346.17 | 1,346.17 | 1,346.17 | 1,380.00 | 1,346.17 | - | - |
| Jan 2, 2026 | 1,346.17 | 1,346.17 | 1,346.17 | 1,380.00 | 1,346.17 | - | - |
| Dec 31, 2025 | 1,346.17 | 1,346.17 | 1,346.17 | 1,380.00 | 1,346.17 | - | - |
| Dec 30, 2025 | 1,346.17 | 1,346.17 | 1,346.17 | 1,380.00 | 1,346.17 | - | - |
| Dec 29, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.17 | 13.11% | 497 |
| Dec 24, 2025 | 1,190.09 | 1,190.09 | 1,190.09 | 1,220.00 | 1,190.09 | - | - |
| Dec 23, 2025 | 1,190.09 | 1,190.09 | 1,190.09 | 1,220.00 | 1,190.09 | - | - |
| Dec 22, 2025 | 1,190.09 | 1,190.09 | 1,190.09 | 1,220.00 | 1,190.09 | - | - |
| Dec 19, 2025 | 1,190.09 | 1,190.09 | 1,190.09 | 1,220.00 | 1,190.09 | - | - |
| Dec 18, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.09 | 2.43% | 4,432 |
| Dec 17, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,161.80 | -16.66% | 1,485 |
| Dec 15, 2025 | 1,380.00 | 1,429.00 | 1,380.00 | 1,429.00 | 1,393.97 | 8.42% | 1,748 |
| Dec 12, 2025 | 1,518.00 | 1,518.00 | 1,318.00 | 1,318.00 | 1,285.69 | -7.25% | 3,457 |
| Dec 11, 2025 | 1,386.17 | 1,386.17 | 1,386.17 | 1,421.00 | 1,386.17 | - | - |
| Dec 10, 2025 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,386.17 | 8.31% | 16,424 |
| Dec 9, 2025 | 1,279.84 | 1,279.84 | 1,279.84 | 1,312.00 | 1,279.84 | - | - |
| Dec 8, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,279.84 | -9.52% | 600 |
| Dec 5, 2025 | 1,414.46 | 1,414.46 | 1,414.46 | 1,450.00 | 1,414.45 | - | - |
| Dec 4, 2025 | 1,414.46 | 1,414.46 | 1,414.46 | 1,450.00 | 1,414.45 | - | 120,000 |
| Dec 3, 2025 | 1,414.46 | 1,414.46 | 1,414.46 | 1,450.00 | 1,414.45 | - | - |
| Dec 2, 2025 | 1,430.00 | 1,450.00 | 1,408.00 | 1,450.00 | 1,414.45 | 4.54% | 4,616 |
| Dec 1, 2025 | 1,353.00 | 1,353.00 | 1,353.00 | 1,387.00 | 1,353.00 | - | - |
| Nov 28, 2025 | 1,430.00 | 1,430.00 | 1,387.00 | 1,387.00 | 1,353.00 | -2.67% | 1,329 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,390.07 | 1.86% | 52 |
| Nov 26, 2025 | 1,364.71 | 1,364.71 | 1,364.71 | 1,399.00 | 1,364.71 | - | - |
| Nov 25, 2025 | 1,364.71 | 1,364.71 | 1,364.71 | 1,399.00 | 1,364.71 | - | - |
| Nov 24, 2025 | 1,364.71 | 1,364.71 | 1,364.71 | 1,399.00 | 1,364.71 | - | - |
| Nov 21, 2025 | 1,398.00 | 1,399.00 | 1,398.00 | 1,399.00 | 1,364.71 | 2.87% | 29,000 |
| Nov 20, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,326.66 | - | 5,000 |
| Nov 19, 2025 | 1,360.00 | 1,360.00 | 1,327.00 | 1,360.00 | 1,326.66 | -4.23% | 8,345 |
| Nov 18, 2025 | 1,417.00 | 1,420.00 | 1,360.00 | 1,420.00 | 1,352.46 | 5.19% | 4,952 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,285.79 | -3.02% | 2,408 |
| Nov 14, 2025 | 1,325.79 | 1,325.79 | 1,325.79 | 1,392.00 | 1,325.79 | - | - |
| Nov 13, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,325.79 | 1.53% | 4,816 |
| Nov 12, 2025 | 1,305.79 | 1,305.79 | 1,305.79 | 1,371.00 | 1,305.79 | - | - |
| Nov 11, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,305.79 | -0.29% | 311 |
| Nov 10, 2025 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,309.60 | 1.85% | 3,270 |
| Nov 7, 2025 | 1,400.00 | 1,403.00 | 1,350.00 | 1,350.00 | 1,285.79 | -3.57% | 28,074 |
| Nov 6, 2025 | 1,333.41 | 1,333.41 | 1,333.41 | 1,400.00 | 1,333.41 | - | - |
| Nov 5, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,333.41 | 0.94% | 1 |
| Nov 4, 2025 | 1,420.00 | 1,420.00 | 1,387.00 | 1,387.00 | 1,321.03 | -4.21% | 10,291 |
| Nov 3, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,379.12 | -0.14% | 1,038 |
| Oct 31, 2025 | 1,509.00 | 1,509.00 | 1,388.00 | 1,450.00 | 1,381.03 | 8.61% | 9,123 |
| Oct 30, 2025 | 1,452.00 | 1,452.00 | 1,332.00 | 1,335.00 | 1,271.50 | -6.64% | 14,234 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,361.98 | -1.31% | 2,000 |
| Oct 28, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,380.08 | -0.62% | 152 |
| Oct 27, 2025 | 1,449.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,388.65 | 4.14% | 16,219 |
| Oct 24, 2025 | 1,420.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,333.41 | -3.45% | 14,729 |
| Oct 23, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,381.03 | -0.21% | 1 |
| Oct 22, 2025 | 1,383.89 | 1,383.89 | 1,383.89 | 1,453.00 | 1,383.89 | - | - |
| Oct 21, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,383.89 | 2.69% | 7,080 |
| Oct 20, 2025 | 1,421.00 | 1,421.00 | 1,415.00 | 1,415.00 | 1,347.69 | -1.87% | 6,483 |
| Oct 17, 2025 | 1,373.41 | 1,373.41 | 1,373.41 | 1,442.00 | 1,373.41 | - | 60,000 |
| Oct 16, 2025 | 1,451.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,373.41 | -0.55% | 46,478 |
| Oct 15, 2025 | 1,381.03 | 1,381.03 | 1,381.03 | 1,450.00 | 1,381.03 | - | - |
| Oct 14, 2025 | 1,491.00 | 1,491.00 | 1,450.00 | 1,450.00 | 1,381.03 | -2.16% | 141 |