Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.42
+0.20 (0.90%)
At close: Mar 6, 2026, 4:00 PM EST
22.30
-0.12 (-0.54%)
After-hours: Mar 6, 2026, 4:10 PM EST
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.11 | 22.56 | 22.05 | 22.42 | 22.42 | 0.90% | 11,971 |
| Mar 5, 2026 | 22.55 | 22.67 | 22.22 | 22.22 | 22.22 | -2.93% | 7,706 |
| Mar 4, 2026 | 22.95 | 22.95 | 22.70 | 22.89 | 22.89 | 1.64% | 3,913 |
| Mar 3, 2026 | 22.27 | 22.54 | 22.05 | 22.52 | 22.52 | -0.84% | 6,902 |
| Mar 2, 2026 | 22.05 | 22.71 | 22.05 | 22.71 | 22.71 | 2.90% | 11,101 |
| Feb 27, 2026 | 22.64 | 23.33 | 22.07 | 22.07 | 22.07 | -4.04% | 25,359 |
| Feb 26, 2026 | 22.72 | 23.71 | 22.71 | 23.00 | 23.00 | 1.95% | 7,181 |
| Feb 25, 2026 | 22.51 | 22.56 | 22.31 | 22.56 | 22.56 | 0.31% | 3,554 |
| Feb 24, 2026 | 21.89 | 22.59 | 21.89 | 22.49 | 22.49 | 1.81% | 9,018 |
| Feb 23, 2026 | 22.58 | 22.58 | 22.09 | 22.09 | 22.09 | -3.33% | 9,942 |
| Feb 20, 2026 | 23.00 | 23.50 | 22.85 | 22.85 | 22.85 | -0.65% | 10,392 |
| Feb 19, 2026 | 22.97 | 23.25 | 22.56 | 23.00 | 23.00 | -1.12% | 8,011 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.05 | 23.26 | 23.26 | -2.51% | 9,058 |
| Feb 17, 2026 | 24.99 | 24.99 | 21.64 | 23.86 | 23.86 | 0.34% | 8,978 |
| Feb 13, 2026 | 23.47 | 24.29 | 23.25 | 23.78 | 23.78 | 0.85% | 11,390 |
| Feb 12, 2026 | 24.42 | 24.42 | 23.49 | 23.58 | 23.48 | -0.97% | 9,493 |
| Feb 11, 2026 | 23.71 | 24.20 | 23.71 | 23.81 | 23.71 | -1.00% | 8,403 |
| Feb 10, 2026 | 24.20 | 24.74 | 24.05 | 24.05 | 23.95 | -0.58% | 8,203 |
| Feb 9, 2026 | 24.27 | 24.50 | 24.12 | 24.19 | 24.09 | -1.31% | 5,192 |
| Feb 6, 2026 | 25.00 | 25.06 | 24.51 | 24.51 | 24.41 | -0.53% | 27,872 |
| Feb 5, 2026 | 24.60 | 25.47 | 24.43 | 24.64 | 24.54 | 1.15% | 27,835 |
| Feb 4, 2026 | 24.37 | 24.50 | 24.10 | 24.36 | 24.26 | 1.33% | 4,926 |
| Feb 3, 2026 | 23.86 | 24.04 | 23.55 | 24.04 | 23.94 | 0.67% | 4,828 |
| Feb 2, 2026 | 23.68 | 24.00 | 23.66 | 23.88 | 23.78 | 1.88% | 13,037 |
| Jan 30, 2026 | 21.95 | 23.77 | 21.95 | 23.44 | 23.34 | 5.82% | 15,952 |
| Jan 29, 2026 | 22.10 | 22.44 | 21.90 | 22.15 | 22.06 | 1.14% | 19,009 |
| Jan 28, 2026 | 22.16 | 22.25 | 21.90 | 21.90 | 21.81 | -0.77% | 10,360 |
| Jan 27, 2026 | 22.32 | 22.34 | 22.07 | 22.07 | 21.98 | -1.69% | 3,807 |
| Jan 26, 2026 | 22.29 | 22.45 | 22.15 | 22.45 | 22.36 | 2.05% | 4,484 |
| Jan 23, 2026 | 22.70 | 23.09 | 21.92 | 22.00 | 21.91 | -2.70% | 17,827 |
| Jan 22, 2026 | 22.94 | 23.34 | 22.61 | 22.61 | 22.51 | -1.82% | 7,671 |
| Jan 21, 2026 | 22.71 | 23.08 | 22.70 | 23.03 | 22.93 | 4.63% | 11,527 |
| Jan 20, 2026 | 21.97 | 22.31 | 21.95 | 22.01 | 21.92 | -1.96% | 11,105 |
| Jan 16, 2026 | 22.68 | 23.26 | 22.39 | 22.45 | 22.36 | -1.19% | 10,313 |
| Jan 15, 2026 | 22.70 | 23.03 | 22.48 | 22.72 | 22.62 | 0.40% | 13,087 |
| Jan 14, 2026 | 22.20 | 22.63 | 22.15 | 22.63 | 22.53 | 2.12% | 8,658 |
| Jan 13, 2026 | 22.35 | 22.42 | 22.07 | 22.16 | 22.07 | -0.85% | 9,670 |
| Jan 12, 2026 | 22.02 | 22.35 | 21.79 | 22.35 | 22.26 | 0.49% | 15,265 |
| Jan 9, 2026 | 22.48 | 22.65 | 22.01 | 22.24 | 22.15 | -0.04% | 30,026 |
| Jan 8, 2026 | 21.60 | 22.66 | 21.60 | 22.25 | 22.16 | 2.49% | 17,059 |
| Jan 7, 2026 | 22.12 | 22.30 | 21.60 | 21.71 | 21.62 | -1.14% | 8,804 |
| Jan 6, 2026 | 22.17 | 22.29 | 21.60 | 21.96 | 21.87 | -1.66% | 8,493 |
| Jan 5, 2026 | 21.91 | 22.57 | 21.91 | 22.33 | 22.24 | 2.62% | 10,116 |
| Jan 2, 2026 | 22.25 | 22.39 | 21.50 | 21.76 | 21.67 | -2.11% | 15,162 |
| Dec 31, 2025 | 22.50 | 22.58 | 21.81 | 22.23 | 22.14 | -0.63% | 9,305 |
| Dec 30, 2025 | 22.34 | 22.55 | 22.33 | 22.37 | 22.28 | -0.36% | 3,447 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.13 | 22.45 | 22.36 | -1.41% | 12,568 |
| Dec 26, 2025 | 22.92 | 22.92 | 22.71 | 22.77 | 22.67 | -0.31% | 3,583 |
| Dec 24, 2025 | 22.97 | 23.25 | 22.81 | 22.84 | 22.74 | -1.97% | 5,929 |
| Dec 23, 2025 | 23.50 | 23.87 | 22.81 | 23.30 | 23.20 | -0.72% | 18,606 |