Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
31.94
+0.72 (2.31%)
Nov 21, 2024, 10:54 AM EST - Market open
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.23 | 31.83 | 31.05 | 31.22 | 31.22 | -2.22% | 7,593 |
| Nov 19, 2024 | 32.14 | 32.54 | 31.70 | 31.93 | 31.93 | -1.15% | 24,892 |
| Nov 18, 2024 | 33.42 | 33.42 | 32.30 | 32.30 | 32.30 | -3.15% | 6,555 |
| Nov 15, 2024 | 34.32 | 34.32 | 33.14 | 33.35 | 33.35 | -2.23% | 7,610 |
| Nov 14, 2024 | 33.66 | 34.15 | 33.66 | 34.11 | 34.02 | 0.35% | 7,415 |
| Nov 13, 2024 | 34.24 | 35.00 | 33.99 | 33.99 | 33.90 | -1.16% | 10,795 |
| Nov 12, 2024 | 33.20 | 35.00 | 33.20 | 34.39 | 34.30 | -1.60% | 14,027 |
| Nov 11, 2024 | 34.14 | 34.95 | 33.05 | 34.95 | 34.86 | 4.02% | 27,405 |
| Nov 8, 2024 | 34.14 | 34.50 | 32.96 | 33.60 | 33.51 | -2.52% | 25,609 |
| Nov 7, 2024 | 34.94 | 35.34 | 33.80 | 34.47 | 34.38 | -1.43% | 30,084 |
| Nov 6, 2024 | 30.55 | 35.03 | 30.55 | 34.97 | 34.88 | 21.85% | 51,174 |
| Nov 5, 2024 | 28.00 | 28.97 | 27.85 | 28.70 | 28.62 | 3.09% | 46,822 |
| Nov 4, 2024 | 28.17 | 28.20 | 27.51 | 27.84 | 27.77 | -0.39% | 22,186 |
| Nov 1, 2024 | 28.02 | 28.03 | 27.53 | 27.95 | 27.88 | -0.18% | 8,284 |
| Oct 31, 2024 | 28.66 | 28.80 | 28.00 | 28.00 | 27.93 | -1.55% | 9,667 |
| Oct 30, 2024 | 29.15 | 29.32 | 28.44 | 28.44 | 28.36 | -0.04% | 5,162 |
| Oct 29, 2024 | 28.62 | 28.67 | 28.44 | 28.45 | 28.37 | -1.83% | 6,335 |
| Oct 28, 2024 | 28.64 | 29.26 | 28.57 | 28.98 | 28.90 | 2.73% | 7,700 |
| Oct 25, 2024 | 28.81 | 28.81 | 28.21 | 28.21 | 28.13 | -1.88% | 6,696 |
| Oct 24, 2024 | 28.81 | 28.81 | 28.70 | 28.75 | 28.67 | 1.99% | 5,331 |
| Oct 23, 2024 | 27.65 | 28.46 | 27.55 | 28.19 | 28.11 | 0.57% | 7,487 |
| Oct 22, 2024 | 28.23 | 28.33 | 27.62 | 28.03 | 27.96 | -1.96% | 15,378 |
| Oct 21, 2024 | 30.16 | 30.16 | 28.59 | 28.59 | 28.51 | -4.32% | 5,958 |
| Oct 18, 2024 | 30.16 | 30.16 | 29.63 | 29.88 | 29.80 | -0.37% | 8,637 |
| Oct 17, 2024 | 30.00 | 30.18 | 29.73 | 29.99 | 29.91 | -0.20% | 7,847 |
| Oct 16, 2024 | 30.06 | 30.30 | 30.00 | 30.05 | 29.97 | 0.20% | 20,843 |
| Oct 15, 2024 | 30.01 | 30.32 | 29.86 | 29.99 | 29.91 | 0.57% | 16,084 |
| Oct 14, 2024 | 29.36 | 30.01 | 29.32 | 29.82 | 29.74 | 2.30% | 11,891 |
| Oct 11, 2024 | 29.01 | 29.46 | 28.86 | 29.15 | 29.07 | 0.66% | 9,657 |
| Oct 10, 2024 | 28.98 | 28.98 | 28.95 | 28.96 | 28.88 | -0.10% | 5,807 |
| Oct 9, 2024 | 28.86 | 28.99 | 28.86 | 28.99 | 28.91 | 0.10% | 3,595 |
| Oct 8, 2024 | 29.00 | 29.29 | 28.81 | 28.96 | 28.88 | -0.03% | 13,303 |
| Oct 7, 2024 | 28.90 | 29.15 | 28.90 | 28.97 | 28.89 | -1.02% | 4,714 |
| Oct 4, 2024 | 29.02 | 29.45 | 28.81 | 29.27 | 29.19 | 1.95% | 8,486 |
| Oct 3, 2024 | 29.11 | 29.22 | 28.10 | 28.71 | 28.63 | -1.41% | 8,195 |
| Oct 2, 2024 | 29.85 | 29.85 | 29.12 | 29.12 | 29.04 | -2.97% | 4,343 |
| Oct 1, 2024 | 30.91 | 31.16 | 29.91 | 30.01 | 29.93 | -2.88% | 13,884 |
| Sep 30, 2024 | 30.81 | 30.90 | 30.18 | 30.90 | 30.82 | 1.38% | 12,443 |
| Sep 27, 2024 | 30.34 | 30.81 | 30.27 | 30.48 | 30.40 | 0.46% | 11,895 |
| Sep 26, 2024 | 30.81 | 31.00 | 30.15 | 30.34 | 30.26 | 0.20% | 18,066 |
| Sep 25, 2024 | 30.38 | 30.57 | 30.25 | 30.28 | 30.20 | -2.35% | 7,045 |
| Sep 24, 2024 | 30.86 | 31.01 | 30.59 | 31.01 | 30.93 | 1.14% | 11,546 |
| Sep 23, 2024 | 30.71 | 30.71 | 30.28 | 30.66 | 30.58 | -0.23% | 6,774 |
| Sep 20, 2024 | 32.50 | 32.50 | 30.28 | 30.73 | 30.65 | -6.14% | 47,573 |
| Sep 19, 2024 | 31.81 | 32.90 | 31.59 | 32.74 | 32.65 | 5.89% | 8,697 |
| Sep 18, 2024 | 30.81 | 32.01 | 30.81 | 30.92 | 30.84 | -0.90% | 12,469 |
| Sep 17, 2024 | 30.59 | 31.32 | 30.46 | 31.20 | 31.12 | 2.94% | 10,566 |
| Sep 16, 2024 | 30.38 | 30.44 | 30.18 | 30.31 | 30.23 | -0.88% | 12,229 |
| Sep 13, 2024 | 30.57 | 30.85 | 30.21 | 30.58 | 30.50 | 0.76% | 31,627 |
| Sep 12, 2024 | 30.58 | 30.77 | 30.06 | 30.35 | 30.27 | 0.63% | 13,479 |
| Sep 11, 2024 | 30.21 | 30.52 | 30.16 | 30.16 | 30.08 | -3.15% | 5,554 |
| Sep 10, 2024 | 31.40 | 31.40 | 30.04 | 31.14 | 31.06 | 1.86% | 5,989 |
| Sep 9, 2024 | 30.75 | 31.28 | 30.18 | 30.57 | 30.49 | - | 14,522 |
| Sep 6, 2024 | 31.97 | 32.09 | 30.46 | 30.57 | 30.49 | -4.02% | 20,681 |
| Sep 5, 2024 | 32.55 | 33.18 | 31.47 | 31.85 | 31.76 | -1.97% | 11,573 |
| Sep 4, 2024 | 31.00 | 33.27 | 31.00 | 32.49 | 32.40 | 0.84% | 11,959 |
| Sep 3, 2024 | 33.79 | 33.79 | 31.87 | 32.22 | 32.13 | -5.49% | 10,540 |
| Aug 30, 2024 | 33.36 | 34.99 | 33.20 | 34.09 | 34.00 | 2.31% | 16,119 |
| Aug 29, 2024 | 32.65 | 33.74 | 32.40 | 33.32 | 33.23 | 3.38% | 12,203 |
| Aug 28, 2024 | 31.33 | 32.54 | 31.33 | 32.23 | 32.14 | 2.71% | 8,275 |
| Aug 27, 2024 | 31.47 | 31.85 | 31.15 | 31.38 | 31.30 | -1.26% | 20,773 |
| Aug 26, 2024 | 33.07 | 33.15 | 31.78 | 31.78 | 31.69 | -2.81% | 21,727 |
| Aug 23, 2024 | 30.91 | 33.49 | 30.91 | 32.70 | 32.61 | 6.27% | 21,517 |
| Aug 22, 2024 | 31.50 | 31.60 | 30.61 | 30.77 | 30.69 | -2.41% | 10,178 |
| Aug 21, 2024 | 30.90 | 31.53 | 30.76 | 31.53 | 31.45 | 2.30% | 6,906 |
| Aug 20, 2024 | 31.02 | 31.75 | 30.71 | 30.82 | 30.74 | -1.97% | 31,814 |
| Aug 19, 2024 | 31.34 | 31.98 | 31.06 | 31.44 | 31.36 | 0.35% | 27,137 |
| Aug 16, 2024 | 31.59 | 33.01 | 31.28 | 31.33 | 31.25 | -0.76% | 19,035 |
| Aug 15, 2024 | 31.39 | 32.39 | 31.29 | 31.57 | 31.49 | 2.43% | 7,801 |
| Aug 14, 2024 | 30.64 | 30.91 | 30.47 | 30.82 | 30.65 | -0.29% | 6,031 |
| Aug 13, 2024 | 30.75 | 30.91 | 30.47 | 30.91 | 30.74 | 0.82% | 5,290 |
| Aug 12, 2024 | 30.76 | 31.02 | 30.00 | 30.66 | 30.49 | -0.52% | 10,699 |
| Aug 9, 2024 | 31.65 | 31.65 | 30.76 | 30.82 | 30.65 | -2.93% | 13,498 |
| Aug 8, 2024 | 31.00 | 31.93 | 30.77 | 31.75 | 31.58 | 2.39% | 20,555 |
| Aug 7, 2024 | 32.31 | 32.31 | 30.86 | 31.01 | 30.84 | -0.89% | 18,235 |
| Aug 6, 2024 | 30.25 | 31.64 | 30.25 | 31.29 | 31.12 | 2.89% | 10,529 |
| Aug 5, 2024 | 31.00 | 31.44 | 30.25 | 30.41 | 30.24 | -5.79% | 19,414 |
| Aug 2, 2024 | 32.16 | 32.64 | 31.42 | 32.28 | 32.10 | -4.72% | 21,716 |
| Aug 1, 2024 | 35.60 | 35.63 | 33.53 | 33.88 | 33.69 | -6.54% | 25,716 |
| Jul 31, 2024 | 34.27 | 37.25 | 34.27 | 36.25 | 36.05 | 1.03% | 26,373 |
| Jul 30, 2024 | 35.39 | 36.07 | 35.01 | 35.88 | 35.68 | 1.36% | 31,654 |
| Jul 29, 2024 | 36.85 | 36.90 | 35.08 | 35.40 | 35.20 | -3.44% | 14,079 |
| Jul 26, 2024 | 37.06 | 37.06 | 35.48 | 36.66 | 36.46 | 0.85% | 22,050 |
| Jul 25, 2024 | 35.50 | 37.23 | 35.19 | 36.35 | 36.15 | 4.15% | 40,745 |
| Jul 24, 2024 | 36.00 | 36.84 | 34.90 | 34.90 | 34.71 | -3.78% | 16,286 |
| Jul 23, 2024 | 35.08 | 36.77 | 34.91 | 36.27 | 36.07 | 2.89% | 36,090 |
| Jul 22, 2024 | 34.36 | 35.45 | 33.40 | 35.25 | 35.06 | 4.26% | 33,954 |
| Jul 19, 2024 | 34.18 | 34.45 | 33.50 | 33.81 | 33.62 | -1.00% | 12,478 |
| Jul 18, 2024 | 35.55 | 35.81 | 33.92 | 34.15 | 33.96 | -5.35% | 15,459 |
| Jul 17, 2024 | 34.78 | 37.12 | 34.78 | 36.08 | 35.88 | 3.09% | 33,850 |
| Jul 16, 2024 | 33.86 | 35.00 | 33.50 | 35.00 | 34.81 | 5.36% | 46,547 |
| Jul 15, 2024 | 32.35 | 33.22 | 32.35 | 33.22 | 33.04 | 3.68% | 50,481 |
| Jul 12, 2024 | 32.05 | 32.19 | 31.36 | 32.04 | 31.86 | 1.01% | 17,733 |
| Jul 11, 2024 | 30.19 | 32.32 | 30.02 | 31.72 | 31.55 | 7.38% | 28,400 |
| Jul 10, 2024 | 29.61 | 30.00 | 29.40 | 29.54 | 29.38 | -1.37% | 74,448 |
| Jul 9, 2024 | 30.27 | 30.77 | 29.60 | 29.95 | 29.78 | -0.27% | 70,430 |
| Jul 8, 2024 | 30.70 | 31.07 | 29.95 | 30.03 | 29.86 | -1.02% | 25,902 |
| Jul 5, 2024 | 31.01 | 31.01 | 30.00 | 30.34 | 30.17 | -3.59% | 16,420 |
| Jul 3, 2024 | 32.21 | 32.66 | 31.26 | 31.47 | 31.30 | -1.96% | 13,818 |
| Jul 2, 2024 | 32.48 | 32.48 | 32.00 | 32.10 | 31.92 | -0.80% | 8,343 |