Greencoat Renewables PLC (JSE:GCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,521.00
+50.00 (3.40%)
At close: Apr 28, 2026
Greencoat Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 4.92% | 3,256 |
| Apr 23, 2026 | 1,409.00 | 1,409.00 | 1,402.00 | 1,402.00 | 1,402.00 | -5.59% | 11,352 |
| Apr 22, 2026 | 1,480.00 | 1,485.00 | 1,422.00 | 1,485.00 | 1,485.00 | 1.02% | 3,172 |
| Apr 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 5.45% | 302 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 3.80% | 586 |
| Apr 17, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - | - |
| Apr 16, 2026 | 1,471.00 | 1,471.00 | 1,343.00 | 1,343.00 | 1,343.00 | 11.92% | 2,273 |
| Apr 15, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Apr 14, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 4.35% | 1,255 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -20.96% | 3,926 |
| Apr 10, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.07% | 6,049 |
| Apr 9, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.56% | 5 |
| Apr 8, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 2.71% | 1,504 |
| Apr 7, 2026 | 1,439.00 | 1,440.00 | 1,439.00 | 1,440.00 | 1,440.00 | 3.60% | 9,431 |
| Apr 2, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 7,330 |
| Apr 1, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 131,038 |
| Mar 31, 2026 | 1,391.00 | 1,391.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.54% | 638,748 |
| Mar 30, 2026 | 1,467.00 | 1,467.00 | 1,441.00 | 1,441.00 | 1,441.00 | -3.35% | 75,882 |
| Mar 27, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - | 150,000 |
| Mar 26, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.08% | 1,086 |
| Mar 25, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | - |
| Mar 24, 2026 | 1,520.00 | 1,570.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.64% | 11,813 |
| Mar 23, 2026 | 1,533.00 | 1,533.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.26% | 6,813 |
| Mar 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - |
| Mar 19, 2026 | 1,538.00 | 1,550.00 | 1,532.00 | 1,550.00 | 1,550.00 | 3.33% | 26,714 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Mar 17, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.35% | 3,631 |
| Mar 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 3,096 |
| Mar 13, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 3.33% | 1,470 |
| Mar 12, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | - |
| Mar 11, 2026 | 1,401.00 | 1,450.00 | 1,401.00 | 1,442.00 | 1,442.00 | -0.07% | 15,961 |
| Mar 10, 2026 | 1,539.00 | 1,539.00 | 1,443.00 | 1,443.00 | 1,443.00 | 3.81% | 16,117 |
| Mar 9, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 1,612,379 |
| 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 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,306.18 | - | - |
| Feb 11, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 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 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,302.27 | - | - |
| Feb 6, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,302.27 | - | - |
| Feb 5, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 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 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | - | - |
| Jan 26, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | - | - |
| Jan 23, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | - | 4,659 |
| Jan 22, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,341.29 | - | - |
| Jan 21, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 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 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.28 | - | - |
| Jan 16, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 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 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,292.52 | - | - |
| Jan 9, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 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 | 1,376.00 | 1,376.00 | 1,376.00 | 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 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.17 | - | - |
| Jan 2, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.17 | - | - |
| Dec 31, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,346.17 | - | - |
| Dec 30, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 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 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.09 | - | - |
| Dec 23, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.09 | - | - |
| Dec 22, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,190.09 | - | - |
| Dec 19, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 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 | 1,421.00 | 1,421.00 | 1,421.00 | 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 | 1,312.00 | 1,312.00 | 1,312.00 | 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 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,414.45 | - | - |
| Dec 4, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,414.45 | - | 120,000 |
| Dec 3, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 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 | 1,387.00 | 1,387.00 | 1,387.00 | 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 |