Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
23.10
+0.10 (0.43%)
Dec 4, 2025, 4:00 PM EST - Market closed
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.06 | 23.31 | 22.90 | 23.15 | - | 0.65% | 12,002 |
| 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 |
| Oct 20, 2025 | 22.18 | 24.46 | 22.18 | 22.43 | 22.33 | 2.51% | 8,728 |
| Oct 17, 2025 | 21.54 | 22.17 | 21.53 | 21.88 | 21.78 | 1.58% | 13,811 |
| Oct 16, 2025 | 21.86 | 22.11 | 21.25 | 21.54 | 21.44 | -1.55% | 20,433 |
| Oct 15, 2025 | 23.22 | 23.22 | 21.71 | 21.88 | 21.78 | -3.44% | 11,899 |
| Oct 14, 2025 | 21.79 | 22.66 | 21.58 | 22.66 | 22.56 | 2.95% | 14,810 |
| Oct 13, 2025 | 22.01 | 22.01 | 21.50 | 22.01 | 21.91 | 2.37% | 10,069 |
| Oct 10, 2025 | 22.52 | 22.52 | 21.50 | 21.50 | 21.40 | -4.19% | 20,602 |
| Oct 9, 2025 | 22.35 | 22.74 | 22.01 | 22.44 | 22.34 | -0.93% | 11,286 |
| Oct 8, 2025 | 22.31 | 22.70 | 22.31 | 22.65 | 22.55 | 2.07% | 8,771 |
| Oct 7, 2025 | 23.21 | 23.37 | 22.19 | 22.19 | 22.09 | -3.98% | 22,098 |
| Oct 6, 2025 | 22.46 | 23.13 | 22.08 | 23.11 | 23.01 | 4.85% | 22,556 |
| Oct 3, 2025 | 21.98 | 22.63 | 21.65 | 22.04 | 21.94 | 0.82% | 15,796 |
| Oct 2, 2025 | 22.59 | 22.61 | 21.41 | 21.86 | 21.76 | -2.41% | 50,301 |
| Oct 1, 2025 | 22.71 | 22.90 | 22.20 | 22.40 | 22.30 | -0.88% | 20,035 |
| Sep 30, 2025 | 22.55 | 22.80 | 22.03 | 22.60 | 22.50 | -0.66% | 21,523 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.50 | 22.75 | 22.65 | -0.74% | 21,092 |
| Sep 26, 2025 | 23.53 | 23.53 | 22.55 | 22.92 | 22.82 | -1.08% | 11,326 |
| Sep 25, 2025 | 23.22 | 23.54 | 23.17 | 23.17 | 23.07 | -1.57% | 5,074 |