Greencoat Renewables PLC (JSE:GCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,450.00
0.00 (0.00%)
At close: Dec 5, 2025
Greencoat Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Dec 4, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 120,000 |
| Dec 3, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Dec 2, 2025 | 1,430.00 | 1,450.00 | 1,408.00 | 1,450.00 | 1,450.00 | 4.54% | 4,616 |
| Dec 1, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | - |
| Nov 28, 2025 | 1,430.00 | 1,430.00 | 1,387.00 | 1,387.00 | 1,387.00 | -2.67% | 1,329 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.86% | 52 |
| Nov 26, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Nov 25, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Nov 24, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Nov 21, 2025 | 1,398.00 | 1,399.00 | 1,398.00 | 1,399.00 | 1,399.00 | 2.87% | 29,000 |
| Nov 20, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 5,000 |
| Nov 19, 2025 | 1,360.00 | 1,360.00 | 1,327.00 | 1,360.00 | 1,360.00 | -4.23% | 8,345 |
| Nov 18, 2025 | 1,417.00 | 1,420.00 | 1,360.00 | 1,420.00 | 1,386.44 | 5.19% | 4,952 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,318.10 | -3.02% | 2,408 |
| Nov 14, 2025 | 1,359.11 | 1,359.11 | 1,359.11 | 1,392.00 | 1,359.11 | - | - |
| Nov 13, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,359.11 | 1.53% | 4,816 |
| Nov 12, 2025 | 1,338.60 | 1,338.60 | 1,338.60 | 1,371.00 | 1,338.60 | - | - |
| Nov 11, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,338.60 | -0.29% | 311 |
| Nov 10, 2025 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,342.51 | 1.85% | 3,270 |
| Nov 7, 2025 | 1,400.00 | 1,403.00 | 1,350.00 | 1,350.00 | 1,318.10 | -3.57% | 28,074 |
| Nov 6, 2025 | 1,366.92 | 1,366.92 | 1,366.92 | 1,400.00 | 1,366.92 | - | - |
| Nov 5, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,366.92 | 0.94% | 1 |
| Nov 4, 2025 | 1,420.00 | 1,420.00 | 1,387.00 | 1,387.00 | 1,354.22 | -4.21% | 10,291 |
| Nov 3, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,413.78 | -0.14% | 1,038 |
| Oct 31, 2025 | 1,509.00 | 1,509.00 | 1,388.00 | 1,450.00 | 1,415.73 | 8.61% | 9,123 |
| Oct 30, 2025 | 1,452.00 | 1,452.00 | 1,332.00 | 1,335.00 | 1,303.45 | -6.64% | 14,234 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,396.21 | -1.31% | 2,000 |
| Oct 28, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,414.76 | -0.62% | 152 |
| Oct 27, 2025 | 1,449.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,423.55 | 4.14% | 16,219 |
| Oct 24, 2025 | 1,420.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,366.92 | -3.45% | 14,729 |
| Oct 23, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,415.73 | -0.21% | 1 |
| Oct 22, 2025 | 1,418.66 | 1,418.66 | 1,418.66 | 1,453.00 | 1,418.66 | - | - |
| Oct 21, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,418.66 | 2.69% | 7,080 |
| Oct 20, 2025 | 1,421.00 | 1,421.00 | 1,415.00 | 1,415.00 | 1,381.56 | -1.87% | 6,483 |
| Oct 17, 2025 | 1,407.92 | 1,407.92 | 1,407.92 | 1,442.00 | 1,407.92 | - | 60,000 |
| Oct 16, 2025 | 1,451.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,407.92 | -0.55% | 46,478 |
| Oct 15, 2025 | 1,415.74 | 1,415.74 | 1,415.74 | 1,450.00 | 1,415.73 | - | - |
| Oct 14, 2025 | 1,491.00 | 1,491.00 | 1,450.00 | 1,450.00 | 1,415.73 | -2.16% | 141 |
| Oct 13, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,446.98 | -0.34% | 4,699 |
| Oct 10, 2025 | 1,486.00 | 1,487.00 | 1,486.00 | 1,487.00 | 1,451.86 | 0.41% | 33,372 |
| Oct 9, 2025 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,446.00 | -1.27% | 1,013 |
| Oct 8, 2025 | 1,464.55 | 1,464.55 | 1,464.55 | 1,500.00 | 1,464.55 | - | - |
| Oct 7, 2025 | 1,489.00 | 1,500.00 | 1,489.00 | 1,500.00 | 1,464.55 | 0.74% | 91,201 |
| Oct 6, 2025 | 1,425.00 | 1,489.00 | 1,425.00 | 1,489.00 | 1,453.81 | 24.08% | 6,500 |
| Oct 3, 2025 | 1,490.00 | 1,490.00 | 1,200.00 | 1,200.00 | 1,171.64 | -19.46% | 63,155 |
| Oct 2, 2025 | 1,420.00 | 1,509.00 | 1,419.00 | 1,490.00 | 1,454.79 | -1.26% | 76,538 |
| Oct 1, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,473.34 | -0.07% | 1,153,517 |
| Sep 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,474.32 | 6.86% | 311 |
| Sep 29, 2025 | 1,379.61 | 1,379.61 | 1,379.61 | 1,413.00 | 1,379.61 | - | 1,050,000 |
| Sep 26, 2025 | 1,379.61 | 1,379.61 | 1,379.61 | 1,413.00 | 1,379.61 | - | 950,000 |
| Sep 25, 2025 | 1,480.00 | 1,480.00 | 1,413.00 | 1,413.00 | 1,379.61 | -5.29% | 15,135 |
| Sep 23, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,456.74 | - | 1,609,081 |
| Sep 22, 2025 | 1,492.00 | 1,505.00 | 1,492.00 | 1,492.00 | 1,456.74 | - | 257,577 |
| Sep 19, 2025 | 1,509.00 | 1,509.00 | 1,482.00 | 1,492.00 | 1,456.74 | -1.19% | 190,909 |
| Sep 18, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,474.32 | - | 500,356 |
| Sep 17, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,474.32 | 1.34% | 15,000 |
| Sep 16, 2025 | 1,490.00 | 1,501.00 | 1,490.00 | 1,490.00 | 1,454.79 | -0.73% | 709,841 |
| Sep 15, 2025 | 1,515.00 | 1,529.00 | 1,501.00 | 1,501.00 | 1,465.53 | -3.16% | 516,300 |
| Sep 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,513.37 | 0.06% | 896 |
| Sep 11, 2025 | 1,512.40 | 1,512.40 | 1,512.40 | 1,549.00 | 1,512.40 | - | - |
| Sep 10, 2025 | 1,560.00 | 1,560.00 | 1,548.00 | 1,549.00 | 1,512.40 | 3.20% | 9,239 |
| Sep 9, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,465.53 | - | 241,614 |
| Sep 8, 2025 | 1,465.53 | 1,465.53 | 1,465.53 | 1,501.00 | 1,465.53 | - | 155,000 |
| Sep 5, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,465.53 | 0.74% | 1,000,210 |
| Sep 4, 2025 | 1,454.79 | 1,454.79 | 1,454.79 | 1,490.00 | 1,454.79 | - | 470,000 |
| Sep 3, 2025 | 1,454.79 | 1,454.79 | 1,454.79 | 1,490.00 | 1,454.79 | - | 475,773 |
| Sep 2, 2025 | 1,475.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,454.79 | -1.32% | 809 |
| Sep 1, 2025 | 1,550.00 | 1,550.00 | 1,476.00 | 1,510.00 | 1,474.32 | -5.63% | 8,008 |
| Aug 29, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,562.19 | - | 10,000 |
| Aug 28, 2025 | 1,562.19 | 1,562.19 | 1,562.19 | 1,600.00 | 1,562.19 | - | - |
| Aug 27, 2025 | 1,680.00 | 1,680.00 | 1,599.00 | 1,600.00 | 1,562.19 | 0.06% | 104,657 |
| Aug 26, 2025 | 1,560.00 | 1,599.00 | 1,559.00 | 1,599.00 | 1,561.21 | 2.43% | 48,098 |
| Aug 25, 2025 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1,524.11 | -7.03% | 3,687 |
| Aug 22, 2025 | 1,560.00 | 1,679.00 | 1,560.00 | 1,679.00 | 1,639.32 | 5.27% | 220 |
| Aug 21, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,557.31 | 2.11% | 3,201 |
| Aug 20, 2025 | 1,525.09 | 1,525.09 | 1,525.09 | 1,562.00 | 1,525.09 | - | - |
| Aug 19, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,525.09 | 0.13% | 1 |
| Aug 18, 2025 | 1,669.00 | 1,669.00 | 1,560.00 | 1,560.00 | 1,523.14 | -7.69% | 20,661 |
| Aug 15, 2025 | 1,650.06 | 1,650.06 | 1,650.06 | 1,690.00 | 1,650.06 | - | - |
| Aug 14, 2025 | 1,650.06 | 1,650.06 | 1,650.06 | 1,690.00 | 1,650.06 | - | - |
| Aug 13, 2025 | 1,650.06 | 1,650.06 | 1,650.06 | 1,690.00 | 1,650.06 | - | - |
| Aug 12, 2025 | 1,688.00 | 1,690.00 | 1,688.00 | 1,690.00 | 1,615.79 | -3.43% | 1,731 |
| Aug 11, 2025 | 1,673.15 | 1,673.15 | 1,673.15 | 1,750.00 | 1,673.15 | - | - |
| Aug 8, 2025 | 1,673.15 | 1,673.15 | 1,673.15 | 1,750.00 | 1,673.15 | - | - |
| Aug 7, 2025 | 1,580.00 | 1,750.00 | 1,580.00 | 1,750.00 | 1,673.15 | 11.11% | 210 |
| Aug 6, 2025 | 1,505.84 | 1,505.84 | 1,505.84 | 1,575.00 | 1,505.84 | - | - |
| Aug 5, 2025 | 1,580.00 | 1,750.00 | 1,575.00 | 1,575.00 | 1,505.84 | -2.48% | 1,650 |
| Aug 4, 2025 | 1,544.08 | 1,544.08 | 1,544.08 | 1,615.00 | 1,544.08 | - | - |
| Aug 1, 2025 | 1,544.08 | 1,544.08 | 1,544.08 | 1,615.00 | 1,544.08 | - | - |
| Jul 31, 2025 | 1,601.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,544.08 | 0.87% | 81,590 |
| Jul 30, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,530.70 | - | 2,902 |
| Jul 29, 2025 | 1,601.00 | 1,650.00 | 1,601.00 | 1,601.00 | 1,530.70 | - | 1,831 |
| Jul 28, 2025 | 1,530.70 | 1,530.70 | 1,530.70 | 1,601.00 | 1,530.70 | - | - |
| Jul 25, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,530.70 | 0.06% | 2,402 |
| Jul 24, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,529.74 | -3.03% | 240 |
| Jul 23, 2025 | 1,606.00 | 1,650.00 | 1,606.00 | 1,650.00 | 1,577.54 | 2.74% | 1,458 |
| Jul 22, 2025 | 1,606.00 | 1,622.00 | 1,602.00 | 1,606.00 | 1,535.48 | -0.56% | 67,917 |
| Jul 21, 2025 | 1,566.00 | 1,615.00 | 1,566.00 | 1,615.00 | 1,544.08 | 2.34% | 8,062 |
| Jul 18, 2025 | 1,590.00 | 1,590.00 | 1,578.00 | 1,578.00 | 1,508.71 | -2.59% | 663 |