Skip to main content
logo
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.93
-0.20 (-0.86%)
At close: Jun 27, 2025, 4:00 PM
22.93
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.8123.2822.3122.9322.93-0.86%101,555
Jun 26, 202522.3023.1322.3023.1323.134.57%14,494
Jun 25, 202522.5022.7522.1222.1222.12-2.85%6,242
Jun 24, 202522.9823.4922.6122.7722.77-0.61%23,208
Jun 23, 202521.8423.1321.8422.9122.914.33%17,295
Jun 20, 202522.0222.7521.6021.9621.960.46%46,836
Jun 18, 202521.7022.1521.7021.8621.861.89%15,241
Jun 17, 202522.0322.0321.3221.4621.46-1.81%16,475
Jun 16, 202521.6122.0221.6121.8521.851.58%19,580
Jun 13, 202522.1022.3621.3921.5121.51-4.27%15,435
Jun 12, 202522.3022.5322.0522.4722.47-1.45%12,548
Jun 11, 202522.6422.9922.4322.8022.800.84%18,735
Jun 10, 202522.2222.9322.2222.6122.611.80%19,971
Jun 9, 202521.7222.3121.5422.2122.211.88%23,749
Jun 6, 202521.3621.9521.3521.8021.802.49%18,139
Jun 5, 202521.5921.7021.2221.2721.27-1.57%13,411
Jun 4, 202521.9621.9921.5821.6121.61-1.73%14,939
Jun 3, 202521.1822.1521.1821.9921.993.43%14,424
Jun 2, 202521.5721.7121.1621.2621.26-1.98%25,320
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