Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
23.81
-0.18 (-0.75%)
At close: Sep 2, 2025, 4:00 PM
23.97
+0.16 (0.67%)
After-hours: Sep 2, 2025, 4:20 PM EDT
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 25.59 | 25.71 | 24.92 | 24.92 | 24.82 | -3.22% | 10,843 |
| Jul 23, 2025 | 25.92 | 26.04 | 25.50 | 25.75 | 25.64 | 0.47% | 12,855 |
| Jul 22, 2025 | 25.53 | 26.02 | 25.37 | 25.63 | 25.52 | 1.10% | 23,329 |
| Jul 21, 2025 | 25.29 | 25.81 | 25.14 | 25.35 | 25.24 | 0.56% | 16,330 |
| Jul 18, 2025 | 25.88 | 25.88 | 25.15 | 25.21 | 25.10 | -2.06% | 31,090 |
| Jul 17, 2025 | 25.80 | 25.99 | 25.03 | 25.74 | 25.63 | -0.04% | 20,417 |
| Jul 16, 2025 | 24.45 | 26.03 | 24.45 | 25.75 | 25.64 | 4.89% | 49,556 |
| Jul 15, 2025 | 24.92 | 24.95 | 24.55 | 24.55 | 24.45 | -1.88% | 54,703 |
| Jul 14, 2025 | 24.98 | 25.28 | 24.65 | 25.02 | 24.92 | 0.81% | 54,029 |
| Jul 11, 2025 | 24.75 | 25.08 | 24.42 | 24.82 | 24.72 | -0.08% | 72,379 |
| Jul 10, 2025 | 23.90 | 24.90 | 23.90 | 24.84 | 24.74 | 3.93% | 49,244 |
| Jul 9, 2025 | 24.27 | 24.27 | 23.59 | 23.90 | 23.80 | -1.24% | 83,661 |
| Jul 8, 2025 | 23.25 | 24.39 | 23.25 | 24.20 | 24.10 | 0.92% | 52,699 |
| Jul 7, 2025 | 24.65 | 24.65 | 23.60 | 23.98 | 23.88 | -3.42% | 28,387 |
| Jul 3, 2025 | 24.66 | 25.33 | 24.66 | 24.83 | 24.73 | 0.89% | 25,289 |
| Jul 2, 2025 | 23.58 | 25.00 | 23.57 | 24.61 | 24.51 | 4.37% | 86,105 |
| Jul 1, 2025 | 22.27 | 23.93 | 22.26 | 23.58 | 23.48 | 6.12% | 23,730 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.10 | 22.22 | 22.13 | -3.10% | 30,195 |
| Jun 27, 2025 | 22.81 | 23.28 | 22.31 | 22.93 | 22.83 | -0.86% | 101,555 |
| Jun 26, 2025 | 22.30 | 23.13 | 22.30 | 23.13 | 23.03 | 4.57% | 14,494 |
| Jun 25, 2025 | 22.50 | 22.75 | 22.12 | 22.12 | 22.03 | -2.85% | 6,242 |
| Jun 24, 2025 | 22.98 | 23.49 | 22.61 | 22.77 | 22.68 | -0.61% | 23,208 |
| Jun 23, 2025 | 21.84 | 23.13 | 21.84 | 22.91 | 22.81 | 4.33% | 17,295 |