Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.05
-0.32 (-1.41%)
At close: Dec 31, 2025, 4:00 PM EST
22.23
+0.18 (0.80%)
After-hours: Dec 31, 2025, 4:10 PM EST
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.50 | 22.58 | 21.81 | 22.23 | 22.23 | -0.63% | 9,305 |
| Dec 30, 2025 | 22.34 | 22.55 | 22.33 | 22.37 | 22.37 | -0.36% | 3,447 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.13 | 22.45 | 22.45 | -1.41% | 12,568 |
| Dec 26, 2025 | 22.92 | 22.92 | 22.71 | 22.77 | 22.77 | -0.31% | 3,583 |
| Dec 24, 2025 | 22.97 | 23.25 | 22.81 | 22.84 | 22.84 | -1.97% | 5,929 |
| Dec 23, 2025 | 23.50 | 23.87 | 22.81 | 23.30 | 23.30 | -0.72% | 18,606 |
| Dec 22, 2025 | 24.53 | 24.53 | 23.47 | 23.47 | 23.47 | -3.69% | 9,410 |
| Dec 19, 2025 | 24.69 | 25.02 | 24.31 | 24.37 | 24.37 | -1.38% | 28,455 |
| Dec 18, 2025 | 24.95 | 25.26 | 24.65 | 24.71 | 24.71 | -0.32% | 19,982 |
| Dec 17, 2025 | 25.54 | 25.54 | 24.36 | 24.79 | 24.79 | -1.35% | 30,421 |
| Dec 16, 2025 | 24.45 | 25.30 | 24.02 | 25.13 | 25.13 | 3.97% | 25,762 |
| Dec 15, 2025 | 24.86 | 24.86 | 24.11 | 24.17 | 24.17 | -1.79% | 20,149 |
| Dec 12, 2025 | 24.36 | 24.89 | 24.12 | 24.61 | 24.61 | -0.44% | 15,819 |
| Dec 11, 2025 | 24.46 | 25.10 | 24.44 | 24.72 | 24.72 | -0.48% | 13,950 |
| Dec 10, 2025 | 23.31 | 25.00 | 23.31 | 24.84 | 24.84 | 4.59% | 34,400 |
| Dec 9, 2025 | 23.20 | 24.05 | 23.07 | 23.75 | 23.75 | 2.33% | 12,206 |
| Dec 8, 2025 | 22.96 | 23.40 | 22.96 | 23.21 | 23.21 | 1.18% | 5,835 |
| Dec 5, 2025 | 23.13 | 23.13 | 22.68 | 22.94 | 22.94 | -0.91% | 11,131 |
| Dec 4, 2025 | 23.06 | 23.31 | 22.62 | 23.15 | 23.15 | 0.65% | 24,839 |
| Dec 3, 2025 | 22.40 | 23.44 | 22.40 | 23.00 | 23.00 | 3.60% | 14,771 |
| Dec 2, 2025 | 22.92 | 22.92 | 22.20 | 22.20 | 22.20 | -2.20% | 13,416 |
| Dec 1, 2025 | 22.45 | 23.42 | 22.45 | 22.70 | 22.70 | -0.44% | 29,616 |
| Nov 28, 2025 | 22.85 | 22.88 | 22.39 | 22.80 | 22.80 | 0.93% | 3,790 |
| Nov 26, 2025 | 22.68 | 22.96 | 22.35 | 22.59 | 22.59 | -1.61% | 9,676 |
| Nov 25, 2025 | 22.20 | 22.96 | 22.01 | 22.96 | 22.96 | 4.17% | 9,357 |
| Nov 24, 2025 | 22.51 | 22.82 | 21.94 | 22.04 | 22.04 | -4.01% | 22,815 |
| Nov 21, 2025 | 21.74 | 22.96 | 21.51 | 22.96 | 22.96 | 6.25% | 15,414 |
| Nov 20, 2025 | 22.15 | 22.30 | 21.53 | 21.61 | 21.61 | -2.13% | 8,893 |
| Nov 19, 2025 | 21.95 | 22.29 | 21.94 | 22.08 | 22.08 | 0.59% | 9,176 |
| Nov 18, 2025 | 21.85 | 22.20 | 21.80 | 21.95 | 21.95 | 1.25% | 12,153 |
| Nov 17, 2025 | 22.03 | 22.13 | 21.65 | 21.68 | 21.68 | -2.30% | 7,037 |
| Nov 14, 2025 | 22.04 | 22.39 | 21.96 | 22.19 | 22.19 | 0.18% | 7,691 |
| Nov 13, 2025 | 22.76 | 22.76 | 22.05 | 22.15 | 22.05 | -0.81% | 5,169 |
| Nov 12, 2025 | 22.53 | 22.79 | 22.33 | 22.33 | 22.23 | -2.32% | 5,186 |
| Nov 11, 2025 | 22.46 | 22.94 | 22.35 | 22.86 | 22.76 | 1.69% | 10,549 |
| Nov 10, 2025 | 22.50 | 22.56 | 22.48 | 22.48 | 22.38 | 0.13% | 3,429 |
| Nov 7, 2025 | 22.36 | 22.53 | 22.05 | 22.45 | 22.35 | 0.40% | 10,334 |
| Nov 6, 2025 | 22.31 | 22.36 | 22.25 | 22.36 | 22.26 | -1.76% | 6,716 |
| Nov 5, 2025 | 22.57 | 22.81 | 22.18 | 22.76 | 22.66 | 2.52% | 10,038 |
| Nov 4, 2025 | 22.02 | 22.43 | 21.79 | 22.20 | 22.10 | -0.27% | 8,112 |
| Nov 3, 2025 | 21.95 | 22.26 | 21.78 | 22.26 | 22.16 | 1.41% | 10,248 |
| Oct 31, 2025 | 22.03 | 22.29 | 21.75 | 21.95 | 21.85 | 0.14% | 11,546 |
| Oct 30, 2025 | 21.75 | 22.50 | 21.75 | 21.92 | 21.82 | 0.50% | 12,807 |
| Oct 29, 2025 | 22.79 | 22.82 | 21.80 | 21.81 | 21.71 | -3.28% | 12,142 |
| Oct 28, 2025 | 22.91 | 22.96 | 22.46 | 22.55 | 22.45 | -1.27% | 9,954 |
| Oct 27, 2025 | 22.98 | 23.27 | 22.65 | 22.84 | 22.74 | -0.04% | 10,940 |
| Oct 24, 2025 | 22.26 | 23.13 | 22.26 | 22.85 | 22.75 | 5.25% | 14,305 |
| Oct 23, 2025 | 22.45 | 22.70 | 21.71 | 21.71 | 21.61 | -3.30% | 5,987 |
| Oct 22, 2025 | 22.48 | 22.48 | 21.99 | 22.45 | 22.35 | 1.17% | 7,759 |
| Oct 21, 2025 | 22.58 | 22.60 | 21.63 | 22.19 | 22.09 | -1.07% | 8,246 |