Skip to main content
logo
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.19
-0.26 (-1.16%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.4422.5622.0322.1922.19-1.16%10,223
Mar 26, 202622.2122.5022.2122.4522.451.22%6,647
Mar 25, 202622.7722.8421.9122.1822.18-0.54%10,890
Mar 24, 202623.1723.5022.3022.3022.30-4.62%14,472
Mar 23, 202623.4423.9423.0323.3823.382.10%14,671
Mar 20, 202622.1422.9921.7422.9022.903.34%53,992
Mar 19, 202621.7122.2121.7122.1622.161.89%19,529
Mar 18, 202621.8722.2221.6521.7521.750.09%25,989
Mar 17, 202621.8622.0821.7321.7321.73-0.55%11,313
Mar 16, 202622.0022.4121.6521.8521.85-0.23%17,226
Mar 13, 202622.2422.2921.8021.9021.90-0.54%11,480
Mar 12, 202621.9522.3421.3822.0222.02-0.81%6,887
Mar 11, 202622.0522.2021.9022.2022.20-0.22%7,052
Mar 10, 202622.2122.7022.2122.2522.25-0.71%12,906
Mar 9, 202622.2122.4322.0022.4122.41-0.04%12,331
Mar 6, 202622.1122.5622.0522.4222.420.90%11,971
Mar 5, 202622.5522.6722.2222.2222.22-2.93%7,706
Mar 4, 202622.9522.9522.7022.8922.891.64%3,913
Mar 3, 202622.2722.5422.0522.5222.52-0.84%6,902
Mar 2, 202622.0522.7122.0522.7122.712.90%11,101
Feb 27, 202622.6423.3322.0722.0722.07-4.04%25,359
Feb 26, 202622.7223.7122.7123.0023.001.95%7,181
Feb 25, 202622.5122.5622.3122.5622.560.31%3,554
Feb 24, 202621.8922.5921.8922.4922.491.81%9,018
Feb 23, 202622.5822.5822.0922.0922.09-3.33%9,942
Feb 20, 202623.0023.5022.8522.8522.85-0.65%10,392
Feb 19, 202622.9723.2522.5623.0023.00-1.12%8,011
Feb 18, 202624.0024.0023.0523.2623.26-2.51%9,058
Feb 17, 202624.9924.9921.6423.8623.860.34%8,978
Feb 13, 202623.4724.2923.2523.7823.780.85%11,390
Feb 12, 202624.4224.4223.4923.5823.48-0.97%9,493
Feb 11, 202623.7124.2023.7123.8123.71-1.00%8,403
Feb 10, 202624.2024.7424.0524.0523.95-0.58%8,203
Feb 9, 202624.2724.5024.1224.1924.09-1.31%5,192
Feb 6, 202625.0025.0624.5124.5124.41-0.53%27,872
Feb 5, 202624.6025.4724.4324.6424.541.15%27,835
Feb 4, 202624.3724.5024.1024.3624.261.33%4,926
Feb 3, 202623.8624.0423.5524.0423.940.67%4,828
Feb 2, 202623.6824.0023.6623.8823.781.88%13,037
Jan 30, 202621.9523.7721.9523.4423.345.82%15,952
Jan 29, 202622.1022.4421.9022.1522.061.14%19,009
Jan 28, 202622.1622.2521.9021.9021.81-0.77%10,360
Jan 27, 202622.3222.3422.0722.0721.98-1.69%3,807
Jan 26, 202622.2922.4522.1522.4522.362.05%4,484
Jan 23, 202622.7023.0921.9222.0021.91-2.70%17,827
Jan 22, 202622.9423.3422.6122.6122.51-1.82%7,671
Jan 21, 202622.7123.0822.7023.0322.934.63%11,527
Jan 20, 202621.9722.3121.9522.0121.92-1.96%11,105
Jan 16, 202622.6823.2622.3922.4522.36-1.19%10,313
Jan 15, 202622.7023.0322.4822.7222.620.40%13,087