Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
29.89
+0.09 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.25 | 31.00 | 29.25 | 29.89 | 29.89 | 0.30% | 42,039 |
| Dec 19, 2024 | 29.79 | 30.50 | 29.33 | 29.80 | 29.80 | 0.47% | 17,458 |
| Dec 18, 2024 | 31.83 | 31.83 | 29.65 | 29.66 | 29.66 | -6.23% | 22,313 |
| Dec 17, 2024 | 31.30 | 31.63 | 30.95 | 31.63 | 31.63 | 0.76% | 16,657 |
| Dec 16, 2024 | 31.06 | 31.83 | 31.00 | 31.39 | 31.39 | 0.10% | 12,414 |
| Dec 13, 2024 | 31.66 | 31.66 | 31.02 | 31.36 | 31.36 | -0.03% | 18,865 |
| Dec 12, 2024 | 31.25 | 31.49 | 31.00 | 31.37 | 31.37 | -0.44% | 12,827 |
| Dec 11, 2024 | 30.98 | 31.83 | 30.56 | 31.51 | 31.51 | 2.34% | 18,913 |
| Dec 10, 2024 | 31.07 | 31.34 | 30.79 | 30.79 | 30.79 | -1.47% | 21,542 |
| Dec 9, 2024 | 30.62 | 31.28 | 30.05 | 31.25 | 31.25 | 2.19% | 19,642 |
| Dec 6, 2024 | 30.15 | 30.58 | 29.70 | 30.58 | 30.58 | 1.80% | 26,665 |
| Dec 5, 2024 | 29.95 | 30.25 | 29.55 | 30.04 | 30.04 | 0.50% | 25,583 |
| Dec 4, 2024 | 29.51 | 30.09 | 28.91 | 29.89 | 29.89 | 2.12% | 49,306 |
| Dec 3, 2024 | 29.10 | 29.55 | 29.10 | 29.27 | 29.27 | -1.35% | 61,629 |
| Dec 2, 2024 | 30.28 | 30.28 | 29.53 | 29.67 | 29.67 | -2.47% | 15,671 |
| Nov 29, 2024 | 30.80 | 31.05 | 30.03 | 30.42 | 30.42 | 0.20% | 9,894 |
| Nov 27, 2024 | 31.29 | 31.30 | 30.26 | 30.36 | 30.36 | -1.87% | 13,002 |
| Nov 26, 2024 | 31.07 | 31.66 | 30.51 | 30.94 | 30.94 | -1.59% | 24,056 |
| Nov 25, 2024 | 31.75 | 32.55 | 31.44 | 31.44 | 31.44 | -0.47% | 25,232 |
| Nov 22, 2024 | 31.19 | 32.20 | 31.19 | 31.59 | 31.59 | 2.33% | 26,588 |
| Nov 21, 2024 | 30.75 | 31.95 | 30.75 | 30.87 | 30.87 | -1.12% | 13,393 |
| Nov 20, 2024 | 31.23 | 31.83 | 31.05 | 31.22 | 31.22 | -2.22% | 7,593 |
| Nov 19, 2024 | 32.14 | 32.54 | 31.70 | 31.93 | 31.93 | -1.15% | 24,892 |
| Nov 18, 2024 | 33.42 | 33.42 | 32.30 | 32.30 | 32.30 | -3.15% | 6,555 |
| Nov 15, 2024 | 34.32 | 34.32 | 33.14 | 33.35 | 33.35 | -2.23% | 7,610 |
| Nov 14, 2024 | 33.66 | 34.15 | 33.66 | 34.11 | 34.02 | 0.35% | 7,415 |
| Nov 13, 2024 | 34.24 | 35.00 | 33.99 | 33.99 | 33.90 | -1.16% | 10,795 |
| Nov 12, 2024 | 33.20 | 35.00 | 33.20 | 34.39 | 34.30 | -1.60% | 14,027 |
| Nov 11, 2024 | 34.14 | 34.95 | 33.05 | 34.95 | 34.86 | 4.02% | 27,405 |
| Nov 8, 2024 | 34.14 | 34.50 | 32.96 | 33.60 | 33.51 | -2.52% | 25,609 |
| Nov 7, 2024 | 34.94 | 35.34 | 33.80 | 34.47 | 34.38 | -1.43% | 30,084 |
| Nov 6, 2024 | 30.55 | 35.03 | 30.55 | 34.97 | 34.88 | 21.85% | 51,174 |
| Nov 5, 2024 | 28.00 | 28.97 | 27.85 | 28.70 | 28.62 | 3.09% | 46,822 |
| Nov 4, 2024 | 28.17 | 28.20 | 27.51 | 27.84 | 27.77 | -0.39% | 22,186 |
| Nov 1, 2024 | 28.02 | 28.03 | 27.53 | 27.95 | 27.88 | -0.18% | 8,284 |
| Oct 31, 2024 | 28.66 | 28.80 | 28.00 | 28.00 | 27.93 | -1.55% | 9,667 |
| Oct 30, 2024 | 29.15 | 29.32 | 28.44 | 28.44 | 28.36 | -0.04% | 5,162 |
| Oct 29, 2024 | 28.62 | 28.67 | 28.44 | 28.45 | 28.37 | -1.83% | 6,335 |
| Oct 28, 2024 | 28.64 | 29.26 | 28.57 | 28.98 | 28.90 | 2.73% | 7,700 |
| Oct 25, 2024 | 28.81 | 28.81 | 28.21 | 28.21 | 28.13 | -1.88% | 6,696 |
| Oct 24, 2024 | 28.81 | 28.81 | 28.70 | 28.75 | 28.67 | 1.99% | 5,331 |
| Oct 23, 2024 | 27.65 | 28.46 | 27.55 | 28.19 | 28.11 | 0.57% | 7,487 |
| Oct 22, 2024 | 28.23 | 28.33 | 27.62 | 28.03 | 27.96 | -1.96% | 15,378 |
| Oct 21, 2024 | 30.16 | 30.16 | 28.59 | 28.59 | 28.51 | -4.32% | 5,958 |
| Oct 18, 2024 | 30.16 | 30.16 | 29.63 | 29.88 | 29.80 | -0.37% | 8,637 |
| Oct 17, 2024 | 30.00 | 30.18 | 29.73 | 29.99 | 29.91 | -0.20% | 7,847 |
| Oct 16, 2024 | 30.06 | 30.30 | 30.00 | 30.05 | 29.97 | 0.20% | 20,843 |
| Oct 15, 2024 | 30.01 | 30.32 | 29.86 | 29.99 | 29.91 | 0.57% | 16,084 |
| Oct 14, 2024 | 29.36 | 30.01 | 29.32 | 29.82 | 29.74 | 2.30% | 11,891 |
| Oct 11, 2024 | 29.01 | 29.46 | 28.86 | 29.15 | 29.07 | 0.66% | 9,657 |
| Oct 10, 2024 | 28.98 | 28.98 | 28.95 | 28.96 | 28.88 | -0.10% | 5,807 |
| Oct 9, 2024 | 28.86 | 28.99 | 28.86 | 28.99 | 28.91 | 0.10% | 3,595 |
| Oct 8, 2024 | 29.00 | 29.29 | 28.81 | 28.96 | 28.88 | -0.03% | 13,303 |
| Oct 7, 2024 | 28.90 | 29.15 | 28.90 | 28.97 | 28.89 | -1.02% | 4,714 |
| Oct 4, 2024 | 29.02 | 29.45 | 28.81 | 29.27 | 29.19 | 1.95% | 8,486 |
| Oct 3, 2024 | 29.11 | 29.22 | 28.10 | 28.71 | 28.63 | -1.41% | 8,195 |
| Oct 2, 2024 | 29.85 | 29.85 | 29.12 | 29.12 | 29.04 | -2.97% | 4,343 |
| Oct 1, 2024 | 30.91 | 31.16 | 29.91 | 30.01 | 29.93 | -2.88% | 13,884 |
| Sep 30, 2024 | 30.81 | 30.90 | 30.18 | 30.90 | 30.82 | 1.38% | 12,443 |
| Sep 27, 2024 | 30.34 | 30.81 | 30.27 | 30.48 | 30.40 | 0.46% | 11,895 |
| Sep 26, 2024 | 30.81 | 31.00 | 30.15 | 30.34 | 30.26 | 0.20% | 18,066 |
| Sep 25, 2024 | 30.38 | 30.57 | 30.25 | 30.28 | 30.20 | -2.35% | 7,045 |
| Sep 24, 2024 | 30.86 | 31.01 | 30.59 | 31.01 | 30.93 | 1.14% | 11,546 |
| Sep 23, 2024 | 30.71 | 30.71 | 30.28 | 30.66 | 30.58 | -0.23% | 6,774 |
| Sep 20, 2024 | 32.50 | 32.50 | 30.28 | 30.73 | 30.65 | -6.14% | 47,573 |
| Sep 19, 2024 | 31.81 | 32.90 | 31.59 | 32.74 | 32.65 | 5.89% | 8,697 |
| Sep 18, 2024 | 30.81 | 32.01 | 30.81 | 30.92 | 30.84 | -0.90% | 12,469 |
| Sep 17, 2024 | 30.59 | 31.32 | 30.46 | 31.20 | 31.12 | 2.94% | 10,566 |
| Sep 16, 2024 | 30.38 | 30.44 | 30.18 | 30.31 | 30.23 | -0.88% | 12,229 |
| Sep 13, 2024 | 30.57 | 30.85 | 30.21 | 30.58 | 30.50 | 0.76% | 31,627 |
| Sep 12, 2024 | 30.58 | 30.77 | 30.06 | 30.35 | 30.27 | 0.63% | 13,479 |
| Sep 11, 2024 | 30.21 | 30.52 | 30.16 | 30.16 | 30.08 | -3.15% | 5,554 |
| Sep 10, 2024 | 31.40 | 31.40 | 30.04 | 31.14 | 31.06 | 1.86% | 5,989 |
| Sep 9, 2024 | 30.75 | 31.28 | 30.18 | 30.57 | 30.49 | - | 14,522 |
| Sep 6, 2024 | 31.97 | 32.09 | 30.46 | 30.57 | 30.49 | -4.02% | 20,681 |
| Sep 5, 2024 | 32.55 | 33.18 | 31.47 | 31.85 | 31.76 | -1.97% | 11,573 |
| Sep 4, 2024 | 31.00 | 33.27 | 31.00 | 32.49 | 32.40 | 0.84% | 11,959 |
| Sep 3, 2024 | 33.79 | 33.79 | 31.87 | 32.22 | 32.13 | -5.49% | 10,540 |
| Aug 30, 2024 | 33.36 | 34.99 | 33.20 | 34.09 | 34.00 | 2.31% | 16,119 |
| Aug 29, 2024 | 32.65 | 33.74 | 32.40 | 33.32 | 33.23 | 3.38% | 12,203 |
| Aug 28, 2024 | 31.33 | 32.54 | 31.33 | 32.23 | 32.14 | 2.71% | 8,275 |
| Aug 27, 2024 | 31.47 | 31.85 | 31.15 | 31.38 | 31.30 | -1.26% | 20,773 |
| Aug 26, 2024 | 33.07 | 33.15 | 31.78 | 31.78 | 31.69 | -2.81% | 21,727 |
| Aug 23, 2024 | 30.91 | 33.49 | 30.91 | 32.70 | 32.61 | 6.27% | 21,517 |
| Aug 22, 2024 | 31.50 | 31.60 | 30.61 | 30.77 | 30.69 | -2.41% | 10,178 |
| Aug 21, 2024 | 30.90 | 31.53 | 30.76 | 31.53 | 31.45 | 2.30% | 6,906 |
| Aug 20, 2024 | 31.02 | 31.75 | 30.71 | 30.82 | 30.74 | -1.97% | 31,814 |
| Aug 19, 2024 | 31.34 | 31.98 | 31.06 | 31.44 | 31.36 | 0.35% | 27,137 |
| Aug 16, 2024 | 31.59 | 33.01 | 31.28 | 31.33 | 31.25 | -0.76% | 19,035 |
| Aug 15, 2024 | 31.39 | 32.39 | 31.29 | 31.57 | 31.49 | 2.43% | 7,801 |
| Aug 14, 2024 | 30.64 | 30.91 | 30.47 | 30.82 | 30.65 | -0.29% | 6,031 |
| Aug 13, 2024 | 30.75 | 30.91 | 30.47 | 30.91 | 30.74 | 0.82% | 5,290 |
| Aug 12, 2024 | 30.76 | 31.02 | 30.00 | 30.66 | 30.49 | -0.52% | 10,699 |
| Aug 9, 2024 | 31.65 | 31.65 | 30.76 | 30.82 | 30.65 | -2.93% | 13,498 |
| Aug 8, 2024 | 31.00 | 31.93 | 30.77 | 31.75 | 31.58 | 2.39% | 20,555 |
| Aug 7, 2024 | 32.31 | 32.31 | 30.86 | 31.01 | 30.84 | -0.89% | 18,235 |
| Aug 6, 2024 | 30.25 | 31.64 | 30.25 | 31.29 | 31.12 | 2.89% | 10,529 |
| Aug 5, 2024 | 31.00 | 31.44 | 30.25 | 30.41 | 30.24 | -5.79% | 19,414 |
| Aug 2, 2024 | 32.16 | 32.64 | 31.42 | 32.28 | 32.10 | -4.72% | 21,716 |
| Aug 1, 2024 | 35.60 | 35.63 | 33.53 | 33.88 | 33.69 | -6.54% | 25,716 |