Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
21.70
-0.21 (-0.98%)
At close: May 30, 2025, 4:00 PM
21.69
0.00 (-0.02%)
After-hours: May 30, 2025, 4:20 PM EDT

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202521.8122.3221.4121.6921.69-1.00%158,631
May 29, 202522.0322.1421.4021.9121.910.09%13,526
May 28, 202522.3122.4221.6021.8921.89-2.15%12,159
May 27, 202522.3122.6421.3422.3722.371.59%20,813
May 23, 202522.2122.3721.6322.0222.02-2.13%19,820
May 22, 202522.5022.7622.3622.5022.50-0.79%13,291
May 21, 202523.3524.0021.5322.6822.68-3.69%16,671
May 20, 202522.5423.6422.5423.5523.550.47%16,445
May 19, 202523.0923.6421.9723.4423.440.56%29,549
May 16, 202523.3923.5022.8023.3123.31-0.77%35,098
May 15, 202522.9924.0422.9523.4923.402.13%17,524
May 14, 202523.0223.2222.7023.0022.91-0.52%37,890
May 13, 202523.3023.3222.6223.1223.03-0.17%26,616
May 12, 202523.2923.5422.8923.1623.073.25%27,631
May 9, 202523.0023.0022.2622.4322.34-1.19%18,744
May 8, 202522.2322.9321.8822.7022.613.28%12,732
May 7, 202522.2522.6321.9821.9821.90-2.96%31,827
May 6, 202522.1622.9121.9122.6522.561.62%24,618
May 5, 202522.7022.7022.1622.2922.20-2.11%10,526
May 2, 202522.3323.0421.7622.7722.683.13%23,907
May 1, 202522.2022.6921.8822.0822.00-0.76%19,021
Apr 30, 202521.7622.4021.6222.2522.161.14%30,530
Apr 29, 202521.8722.1721.7722.0021.920.78%10,799
Apr 28, 202522.0822.3021.4221.8321.75-1.15%19,319
Apr 25, 202521.4022.3521.2622.0922.002.58%26,384
Apr 24, 202521.1421.5321.1321.5321.451.41%20,249
Apr 23, 202521.7522.0920.7221.2321.15-0.93%29,260
Apr 22, 202520.8421.7220.7121.4321.353.33%41,339
Apr 21, 202521.2621.9520.6220.7420.66-3.13%55,778
Apr 17, 202521.4121.7621.2521.4121.330.05%33,506
Apr 16, 202521.3223.1321.2621.4021.32-21,923
Apr 15, 202521.1221.7921.1221.4021.321.04%20,276
Apr 14, 202522.0822.0821.1821.1821.10-1.90%25,192
Apr 11, 202521.6422.2921.1821.5921.511.65%31,141
Apr 10, 202521.4121.7021.1021.2421.16-2.84%31,174
Apr 9, 202521.9823.3421.3821.8621.78-0.32%46,754
Apr 8, 202521.2222.1521.2221.9321.850.41%47,983
Apr 7, 202520.0022.5920.0021.8421.76-1.00%21,074
Apr 4, 202521.1022.2921.1022.0621.981.89%46,815
Apr 3, 202522.9222.9221.0821.6521.57-5.54%139,098
Apr 2, 202522.9823.5422.4522.9222.83-0.99%30,796
Apr 1, 202523.6023.8523.0223.1523.06-3.98%31,708
Mar 31, 202524.1324.2423.5024.1124.02-0.66%51,218
Mar 28, 202523.8024.6823.2424.2724.182.28%49,443
Mar 27, 202522.7523.9022.2523.7323.643.99%349,736
Mar 26, 202522.8523.2222.3522.8222.730.09%130,627
Mar 25, 202522.1123.2221.7522.8022.713.59%141,392
Mar 24, 202522.7522.9221.9022.0121.93-2.18%241,507
Mar 21, 202523.4024.0022.3522.5022.41-4.82%96,613
Mar 20, 202523.4624.0023.3023.6423.550.17%92,957