Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.85
+0.15 (0.65%)
May 9, 2025, 9:37 AM - Market open
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.23 | 22.93 | 21.88 | 22.70 | 22.70 | 3.28% | 12,732 |
| May 7, 2025 | 22.25 | 22.63 | 21.98 | 21.98 | 21.98 | -2.96% | 31,827 |
| May 6, 2025 | 22.16 | 22.91 | 21.91 | 22.65 | 22.65 | 1.62% | 24,618 |
| May 5, 2025 | 22.70 | 22.70 | 22.16 | 22.29 | 22.29 | -2.11% | 10,526 |
| May 2, 2025 | 22.33 | 23.04 | 21.76 | 22.77 | 22.77 | 3.13% | 23,907 |
| May 1, 2025 | 22.20 | 22.69 | 21.88 | 22.08 | 22.08 | -0.76% | 19,021 |
| Apr 30, 2025 | 21.76 | 22.40 | 21.62 | 22.25 | 22.25 | 1.14% | 30,530 |
| Apr 29, 2025 | 21.87 | 22.17 | 21.77 | 22.00 | 22.00 | 0.78% | 10,799 |
| Apr 28, 2025 | 22.08 | 22.30 | 21.42 | 21.83 | 21.83 | -1.15% | 19,319 |
| Apr 25, 2025 | 21.40 | 22.35 | 21.26 | 22.09 | 22.09 | 2.58% | 26,384 |
| Apr 24, 2025 | 21.14 | 21.53 | 21.13 | 21.53 | 21.53 | 1.41% | 20,249 |
| Apr 23, 2025 | 21.75 | 22.09 | 20.72 | 21.23 | 21.23 | -0.93% | 29,260 |
| Apr 22, 2025 | 20.84 | 21.72 | 20.71 | 21.43 | 21.43 | 3.33% | 41,339 |
| Apr 21, 2025 | 21.26 | 21.95 | 20.62 | 20.74 | 20.74 | -3.13% | 55,778 |
| Apr 17, 2025 | 21.41 | 21.76 | 21.25 | 21.41 | 21.41 | 0.05% | 33,506 |
| Apr 16, 2025 | 21.32 | 23.13 | 21.26 | 21.40 | 21.40 | - | 21,923 |
| Apr 15, 2025 | 21.12 | 21.79 | 21.12 | 21.40 | 21.40 | 1.04% | 20,276 |
| Apr 14, 2025 | 22.08 | 22.08 | 21.18 | 21.18 | 21.18 | -1.90% | 25,192 |
| Apr 11, 2025 | 21.64 | 22.29 | 21.18 | 21.59 | 21.59 | 1.65% | 31,141 |
| Apr 10, 2025 | 21.41 | 21.70 | 21.10 | 21.24 | 21.24 | -2.84% | 31,174 |
| Apr 9, 2025 | 21.98 | 23.34 | 21.38 | 21.86 | 21.86 | -0.32% | 46,754 |
| Apr 8, 2025 | 21.22 | 22.15 | 21.22 | 21.93 | 21.93 | 0.41% | 47,983 |
| Apr 7, 2025 | 20.00 | 22.59 | 20.00 | 21.84 | 21.84 | -1.00% | 21,074 |
| Apr 4, 2025 | 21.10 | 22.29 | 21.10 | 22.06 | 22.06 | 1.89% | 46,815 |
| Apr 3, 2025 | 22.92 | 22.92 | 21.08 | 21.65 | 21.65 | -5.54% | 139,098 |
| Apr 2, 2025 | 22.98 | 23.54 | 22.45 | 22.92 | 22.92 | -0.99% | 30,796 |
| Apr 1, 2025 | 23.60 | 23.85 | 23.02 | 23.15 | 23.15 | -3.98% | 31,708 |
| Mar 31, 2025 | 24.13 | 24.24 | 23.50 | 24.11 | 24.11 | -0.66% | 51,218 |
| Mar 28, 2025 | 23.80 | 24.68 | 23.24 | 24.27 | 24.27 | 2.28% | 49,443 |
| Mar 27, 2025 | 22.75 | 23.90 | 22.25 | 23.73 | 23.73 | 3.99% | 349,736 |
| Mar 26, 2025 | 22.85 | 23.22 | 22.35 | 22.82 | 22.82 | 0.09% | 130,627 |
| Mar 25, 2025 | 22.11 | 23.22 | 21.75 | 22.80 | 22.80 | 3.59% | 141,392 |
| Mar 24, 2025 | 22.75 | 22.92 | 21.90 | 22.01 | 22.01 | -2.18% | 241,507 |
| Mar 21, 2025 | 23.40 | 24.00 | 22.35 | 22.50 | 22.50 | -4.82% | 96,613 |
| Mar 20, 2025 | 23.46 | 24.00 | 23.30 | 23.64 | 23.64 | 0.17% | 92,957 |
| Mar 19, 2025 | 23.38 | 24.38 | 23.11 | 23.60 | 23.60 | 0.64% | 87,875 |
| Mar 18, 2025 | 23.57 | 24.46 | 23.27 | 23.45 | 23.45 | -0.51% | 52,477 |
| Mar 17, 2025 | 24.18 | 24.30 | 23.43 | 23.57 | 23.57 | -0.55% | 31,372 |
| Mar 14, 2025 | 24.53 | 25.04 | 23.70 | 23.70 | 23.70 | -2.67% | 29,663 |
| Mar 13, 2025 | 25.49 | 25.49 | 24.19 | 24.35 | 24.35 | -2.60% | 10,678 |
| Mar 12, 2025 | 25.40 | 25.50 | 24.89 | 25.00 | 25.00 | -1.54% | 21,361 |
| Mar 11, 2025 | 25.79 | 26.21 | 25.21 | 25.39 | 25.39 | -1.74% | 29,451 |
| Mar 10, 2025 | 25.94 | 26.00 | 25.16 | 25.84 | 25.84 | -0.88% | 21,620 |
| Mar 7, 2025 | 26.16 | 26.25 | 25.85 | 26.07 | 26.07 | -0.31% | 31,645 |
| Mar 6, 2025 | 25.70 | 26.26 | 25.70 | 26.15 | 26.15 | 0.81% | 15,213 |
| Mar 5, 2025 | 26.55 | 26.55 | 25.81 | 25.94 | 25.94 | -1.97% | 23,955 |
| Mar 4, 2025 | 26.20 | 26.85 | 26.00 | 26.46 | 26.46 | 0.80% | 44,730 |
| Mar 3, 2025 | 26.21 | 26.46 | 25.51 | 26.25 | 26.25 | 1.35% | 21,663 |
| Feb 28, 2025 | 26.48 | 27.41 | 25.76 | 25.90 | 25.90 | -2.37% | 33,225 |
| Feb 27, 2025 | 26.82 | 26.82 | 26.29 | 26.53 | 26.53 | -0.26% | 12,585 |