Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.04
+0.18 (0.82%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.98 | 22.63 | 21.65 | 22.04 | 22.04 | 0.82% | 15,796 |
| Oct 2, 2025 | 22.59 | 22.61 | 21.41 | 21.86 | 21.86 | -2.41% | 50,301 |
| Oct 1, 2025 | 22.71 | 22.90 | 22.20 | 22.40 | 22.40 | -0.88% | 20,035 |
| Sep 30, 2025 | 22.55 | 22.80 | 22.03 | 22.60 | 22.60 | -0.66% | 21,523 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.50 | 22.75 | 22.75 | -0.74% | 21,092 |
| Sep 26, 2025 | 23.53 | 23.53 | 22.55 | 22.92 | 22.92 | -1.08% | 11,326 |
| Sep 25, 2025 | 23.22 | 23.54 | 23.17 | 23.17 | 23.17 | -1.57% | 5,074 |
| Sep 24, 2025 | 23.66 | 23.68 | 23.03 | 23.54 | 23.54 | 0.38% | 4,110 |
| Sep 23, 2025 | 23.60 | 23.87 | 23.14 | 23.45 | 23.45 | -1.64% | 13,641 |
| Sep 22, 2025 | 23.53 | 23.84 | 23.52 | 23.84 | 23.84 | -0.63% | 6,305 |
| Sep 19, 2025 | 24.50 | 24.50 | 23.50 | 23.99 | 23.99 | -2.99% | 25,581 |
| Sep 18, 2025 | 23.54 | 24.73 | 23.54 | 24.73 | 24.73 | 5.77% | 12,421 |
| Sep 17, 2025 | 23.65 | 24.60 | 23.38 | 23.38 | 23.38 | -0.51% | 10,959 |
| Sep 16, 2025 | 23.69 | 24.02 | 23.14 | 23.50 | 23.50 | -1.51% | 6,311 |
| Sep 15, 2025 | 23.89 | 24.10 | 23.71 | 23.86 | 23.86 | -0.13% | 11,436 |
| Sep 12, 2025 | 24.26 | 24.26 | 23.63 | 23.89 | 23.89 | -1.81% | 10,012 |
| Sep 11, 2025 | 22.73 | 24.33 | 22.73 | 24.33 | 24.33 | 7.89% | 15,726 |
| Sep 10, 2025 | 23.61 | 23.87 | 22.48 | 22.55 | 22.55 | -5.25% | 47,130 |
| Sep 9, 2025 | 23.60 | 23.94 | 23.51 | 23.80 | 23.80 | -0.42% | 6,175 |
| Sep 8, 2025 | 23.30 | 24.05 | 23.30 | 23.90 | 23.90 | 2.58% | 9,936 |
| Sep 5, 2025 | 23.16 | 23.62 | 22.81 | 23.30 | 23.30 | -0.47% | 10,780 |
| Sep 4, 2025 | 23.48 | 23.48 | 23.01 | 23.41 | 23.41 | 1.74% | 7,588 |
| Sep 3, 2025 | 23.69 | 23.70 | 23.00 | 23.01 | 23.01 | -4.01% | 8,145 |
| Sep 2, 2025 | 24.11 | 24.28 | 23.75 | 23.97 | 23.97 | -0.08% | 8,653 |
| Aug 29, 2025 | 23.95 | 24.29 | 23.95 | 23.99 | 23.99 | 0.80% | 6,659 |
| Aug 28, 2025 | 24.09 | 24.29 | 23.69 | 23.80 | 23.80 | -0.50% | 7,647 |
| Aug 27, 2025 | 24.25 | 24.25 | 23.92 | 23.92 | 23.92 | -0.21% | 7,192 |
| Aug 26, 2025 | 23.95 | 24.34 | 23.77 | 23.97 | 23.97 | -0.79% | 13,629 |
| Aug 25, 2025 | 24.32 | 24.41 | 24.05 | 24.16 | 24.16 | -2.30% | 8,269 |
| Aug 22, 2025 | 23.99 | 25.20 | 23.98 | 24.73 | 24.73 | 7.24% | 17,617 |
| Aug 21, 2025 | 22.99 | 23.61 | 22.99 | 23.06 | 23.06 | -2.16% | 4,980 |
| Aug 20, 2025 | 23.29 | 23.67 | 23.29 | 23.57 | 23.57 | -0.42% | 6,293 |
| Aug 19, 2025 | 23.40 | 23.68 | 23.31 | 23.67 | 23.67 | 1.59% | 5,619 |
| Aug 18, 2025 | 23.54 | 24.00 | 23.30 | 23.30 | 23.30 | -1.89% | 6,916 |
| Aug 15, 2025 | 24.46 | 24.46 | 23.26 | 23.75 | 23.75 | -2.82% | 8,707 |
| Aug 14, 2025 | 24.28 | 24.51 | 23.84 | 24.44 | 24.34 | -1.09% | 8,076 |
| Aug 13, 2025 | 24.80 | 25.00 | 24.50 | 24.71 | 24.61 | 0.86% | 14,696 |
| Aug 12, 2025 | 23.43 | 24.59 | 23.37 | 24.50 | 24.40 | 5.15% | 28,129 |
| Aug 11, 2025 | 23.12 | 23.33 | 23.01 | 23.30 | 23.20 | 1.30% | 9,451 |
| Aug 8, 2025 | 23.15 | 23.39 | 22.58 | 23.00 | 22.90 | 0.97% | 6,957 |
| Aug 7, 2025 | 23.50 | 23.70 | 22.78 | 22.78 | 22.68 | -3.43% | 16,049 |
| Aug 6, 2025 | 23.43 | 23.78 | 23.31 | 23.59 | 23.49 | 0.25% | 18,527 |
| Aug 5, 2025 | 23.47 | 23.70 | 23.31 | 23.53 | 23.43 | 0.56% | 9,046 |
| Aug 4, 2025 | 23.54 | 23.97 | 23.01 | 23.40 | 23.30 | 1.43% | 10,244 |
| Aug 1, 2025 | 23.57 | 23.76 | 23.01 | 23.07 | 22.97 | -2.62% | 20,207 |
| Jul 31, 2025 | 23.81 | 24.10 | 23.29 | 23.69 | 23.59 | -1.41% | 22,533 |
| Jul 30, 2025 | 24.35 | 24.43 | 23.81 | 24.03 | 23.93 | -0.46% | 20,009 |
| Jul 29, 2025 | 24.96 | 25.09 | 24.14 | 24.14 | 24.04 | -2.46% | 18,100 |
| Jul 28, 2025 | 24.96 | 25.17 | 24.39 | 24.75 | 24.65 | -1.47% | 17,795 |
| Jul 25, 2025 | 25.17 | 25.27 | 24.92 | 25.12 | 25.02 | 0.80% | 13,852 |