Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
24.11
-0.16 (-0.66%)
At close: Mar 31, 2025, 4:00 PM
22.37
-1.74 (-7.24%)
Pre-market: Apr 1, 2025, 4:16 AM EDT

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.1324.2423.5024.1124.11-0.66%51,218
Mar 28, 202523.8024.6823.2424.2724.272.28%49,443
Mar 27, 202522.7523.9022.2523.7323.733.99%349,736
Mar 26, 202522.8523.2222.3522.8222.820.09%130,627
Mar 25, 202522.1123.2221.7522.8022.803.59%141,392
Mar 24, 202522.7522.9221.9022.0122.01-2.18%241,507
Mar 21, 202523.4024.0022.3522.5022.50-4.82%96,613
Mar 20, 202523.4624.0023.3023.6423.640.17%92,957
Mar 19, 202523.3824.3823.1123.6023.600.64%87,875
Mar 18, 202523.5724.4623.2723.4523.45-0.51%52,477
Mar 17, 202524.1824.3023.4323.5723.57-0.55%31,372
Mar 14, 202524.5325.0423.7023.7023.70-2.67%29,663
Mar 13, 202525.4925.4924.1924.3524.35-2.60%10,678
Mar 12, 202525.4025.5024.8925.0025.00-1.54%21,361
Mar 11, 202525.7926.2125.2125.3925.39-1.74%29,451
Mar 10, 202525.9426.0025.1625.8425.84-0.88%21,620
Mar 7, 202526.1626.2525.8526.0726.07-0.31%31,645
Mar 6, 202525.7026.2625.7026.1526.150.81%15,213
Mar 5, 202526.5526.5525.8125.9425.94-1.97%23,955
Mar 4, 202526.2026.8526.0026.4626.460.80%44,730
Mar 3, 202526.2126.4625.5126.2526.251.35%21,663
Feb 28, 202526.4827.4125.7625.9025.90-2.37%33,225
Feb 27, 202526.8226.8226.2926.5326.53-0.26%12,585
Feb 26, 202526.5627.1026.5626.6026.60-0.19%9,635
Feb 25, 202526.5727.0526.4826.6526.650.34%21,195
Feb 24, 202527.1627.1626.2126.5626.56-2.32%18,022
Feb 21, 202527.5027.5026.5027.1927.19-0.40%34,280
Feb 20, 202527.2627.6226.6027.3027.30-0.40%16,472
Feb 19, 202527.5027.5027.2527.4127.410.04%10,325
Feb 18, 202527.2827.5527.0727.4027.40-12,237
Feb 14, 202527.3027.5227.1027.4027.402.28%11,424
Feb 13, 202526.7427.0026.6726.7926.700.30%17,934
Feb 12, 202526.4626.9826.4326.7126.62-0.34%15,069
Feb 11, 202526.8427.1026.7526.8026.71-0.30%13,208
Feb 10, 202527.0027.2926.4326.8826.791.05%13,951
Feb 7, 202527.3027.3025.8926.6026.51-1.48%28,160
Feb 6, 202526.6027.0026.1227.0026.912.62%16,151
Feb 5, 202526.1026.4025.8026.3126.220.65%12,580
Feb 4, 202526.1326.3525.6726.1426.05-0.61%17,672
Feb 3, 202525.8326.8025.7526.3026.21-0.75%21,706
Jan 31, 202526.5026.8925.9126.5026.41-0.38%33,588
Jan 30, 202527.1927.5026.5926.6026.51-2.92%15,883
Jan 29, 202526.5327.4126.2227.4027.312.16%23,479
Jan 28, 202526.1426.9925.9126.8226.731.59%21,773
Jan 27, 202526.3427.1126.3426.4026.31-28,345
Jan 24, 202526.0026.5325.4126.4026.311.34%47,649
Jan 23, 202525.4927.3125.2526.0525.97-2.98%18,516
Jan 22, 202526.8127.3026.5026.8526.76-0.44%18,393
Jan 21, 202527.0027.3826.6626.9726.880.07%58,293
Jan 17, 202526.6927.0026.2426.9526.861.93%19,991