Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
27.19
-0.11 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202526.7227.0026.1126.4426.35-0.90%18,903
Jan 15, 202526.9527.4626.5026.6826.592.10%6,184
Jan 14, 202526.0126.4225.9826.1326.04-0.46%25,576
Jan 13, 202525.9126.7125.9026.2526.160.73%16,858
Jan 10, 202526.0026.7925.3926.0625.98-1.70%44,248
Jan 8, 202527.0327.0826.3226.5126.42-0.38%41,067
Jan 7, 202527.1927.7226.2526.6126.52-2.35%40,110
Jan 6, 202527.3527.8326.7127.2527.160.11%27,918
Jan 3, 202526.9527.5626.6527.2227.131.08%34,802
Jan 2, 202527.7027.7026.7626.9326.84-2.85%26,387
Dec 31, 202428.0028.2127.2527.7227.630.07%23,057
Dec 30, 202427.8528.2727.4027.7027.61-0.72%34,175
Dec 27, 202427.8928.5427.4127.9027.81-2.28%22,157
Dec 26, 202429.3229.5828.5028.5528.46-2.23%36,029
Dec 24, 202429.6629.6628.8729.2029.10-0.95%9,432
Dec 23, 202429.9730.0029.0029.4829.38-1.37%11,329
Dec 20, 202429.2531.0029.2529.8929.790.30%42,039
Dec 19, 202429.7930.5029.3329.8029.700.47%17,458
Dec 18, 202431.8331.8329.6529.6629.56-6.23%22,313
Dec 17, 202431.3031.6330.9531.6331.530.76%16,657
Dec 16, 202431.0631.8331.0031.3931.290.10%12,414
Dec 13, 202431.6631.6631.0231.3631.26-0.03%18,865
Dec 12, 202431.2531.4931.0031.3731.27-0.44%12,827
Dec 11, 202430.9831.8330.5631.5131.412.34%18,913
Dec 10, 202431.0731.3430.7930.7930.69-1.47%21,542
Dec 9, 202430.6231.2830.0531.2531.152.19%19,642
Dec 6, 202430.1530.5829.7030.5830.481.80%26,665
Dec 5, 202429.9530.2529.5530.0429.940.50%25,583
Dec 4, 202429.5130.0928.9129.8929.792.12%49,306
Dec 3, 202429.1029.5529.1029.2729.17-1.35%61,629
Dec 2, 202430.2830.2829.5329.6729.57-2.47%15,671
Nov 29, 202430.8031.0530.0330.4230.320.20%9,894
Nov 27, 202431.2931.3030.2630.3630.26-1.87%13,002
Nov 26, 202431.0731.6630.5130.9430.84-1.59%24,056
Nov 25, 202431.7532.5531.4431.4431.34-0.47%25,232
Nov 22, 202431.1932.2031.1931.5931.492.33%26,588
Nov 21, 202430.7531.9530.7530.8730.77-1.12%13,393
Nov 20, 202431.2331.8331.0531.2231.12-2.22%7,593
Nov 19, 202432.1432.5431.7031.9331.83-1.15%24,892
Nov 18, 202433.4233.4232.3032.3032.19-3.15%6,555
Nov 15, 202434.3234.3233.1433.3533.24-2.23%7,610
Nov 14, 202433.6634.1533.6634.1133.910.35%7,415
Nov 13, 202434.2435.0033.9933.9933.79-1.16%10,795
Nov 12, 202433.2035.0033.2034.3934.19-1.60%14,027
Nov 11, 202434.1434.9533.0534.9534.744.02%27,405
Nov 8, 202434.1434.5032.9633.6033.40-2.52%25,609
Nov 7, 202434.9435.3433.8034.4734.27-1.43%30,084
Nov 6, 202430.5535.0330.5534.9734.7621.85%51,174
Nov 5, 202428.0028.9727.8528.7028.533.09%46,822
Nov 4, 202428.1728.2027.5127.8427.67-0.39%22,186
Nov 1, 202428.0228.0327.5327.9527.78-0.18%8,284
Oct 31, 202428.6628.8028.0028.0027.83-1.55%9,667
Oct 30, 202429.1529.3228.4428.4428.27-0.04%5,162
Oct 29, 202428.6228.6728.4428.4528.28-1.83%6,335
Oct 28, 202428.6429.2628.5728.9828.812.73%7,700
Oct 25, 202428.8128.8128.2128.2128.04-1.88%6,696
Oct 24, 202428.8128.8128.7028.7528.581.99%5,331
Oct 23, 202427.6528.4627.5528.1928.020.57%7,487
Oct 22, 202428.2328.3327.6228.0327.86-1.96%15,378
Oct 21, 202430.1630.1628.5928.5928.42-4.32%5,958
Oct 18, 202430.1630.1629.6329.8829.70-0.37%8,637
Oct 17, 202430.0030.1829.7329.9929.81-0.20%7,847
Oct 16, 202430.0630.3030.0030.0529.870.20%20,843
Oct 15, 202430.0130.3229.8629.9929.810.57%16,084
Oct 14, 202429.3630.0129.3229.8229.642.30%11,891
Oct 11, 202429.0129.4628.8629.1528.980.66%9,657
Oct 10, 202428.9828.9828.9528.9628.79-0.10%5,807
Oct 9, 202428.8628.9928.8628.9928.820.10%3,595
Oct 8, 202429.0029.2928.8128.9628.79-0.03%13,303
Oct 7, 202428.9029.1528.9028.9728.80-1.02%4,714
Oct 4, 202429.0229.4528.8129.2729.101.95%8,486
Oct 3, 202429.1129.2228.1028.7128.54-1.41%8,195
Oct 2, 202429.8529.8529.1229.1228.95-2.97%4,343
Oct 1, 202430.9131.1629.9130.0129.83-2.88%13,884
Sep 30, 202430.8130.9030.1830.9030.721.38%12,443
Sep 27, 202430.3430.8130.2730.4830.300.46%11,895