Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
23.11
-0.58 (-2.45%)
At close: Aug 1, 2025, 4:00 PM
23.07
-0.04 (-0.17%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.57 | 23.76 | 23.01 | 23.07 | 23.07 | -2.62% | 20,207 |
| Jul 31, 2025 | 23.81 | 24.10 | 23.29 | 23.69 | 23.69 | -1.41% | 22,533 |
| Jul 30, 2025 | 24.35 | 24.43 | 23.81 | 24.03 | 24.03 | -0.46% | 20,009 |
| Jul 29, 2025 | 24.96 | 25.09 | 24.14 | 24.14 | 24.14 | -2.46% | 18,100 |
| Jul 28, 2025 | 24.96 | 25.17 | 24.39 | 24.75 | 24.75 | -1.47% | 17,795 |
| Jul 25, 2025 | 25.17 | 25.27 | 24.92 | 25.12 | 25.12 | 0.80% | 13,852 |
| Jul 24, 2025 | 25.59 | 25.71 | 24.92 | 24.92 | 24.92 | -3.22% | 10,843 |
| Jul 23, 2025 | 25.92 | 26.04 | 25.50 | 25.75 | 25.75 | 0.47% | 12,855 |
| Jul 22, 2025 | 25.53 | 26.02 | 25.37 | 25.63 | 25.63 | 1.10% | 23,329 |
| Jul 21, 2025 | 25.29 | 25.81 | 25.14 | 25.35 | 25.35 | 0.56% | 16,330 |
| Jul 18, 2025 | 25.88 | 25.88 | 25.15 | 25.21 | 25.21 | -2.06% | 31,090 |
| Jul 17, 2025 | 25.80 | 25.99 | 25.03 | 25.74 | 25.74 | -0.04% | 20,417 |
| Jul 16, 2025 | 24.45 | 26.03 | 24.45 | 25.75 | 25.75 | 4.89% | 49,556 |
| Jul 15, 2025 | 24.92 | 24.95 | 24.55 | 24.55 | 24.55 | -1.88% | 54,703 |
| Jul 14, 2025 | 24.98 | 25.28 | 24.65 | 25.02 | 25.02 | 0.81% | 54,029 |
| Jul 11, 2025 | 24.75 | 25.08 | 24.42 | 24.82 | 24.82 | -0.08% | 72,379 |
| Jul 10, 2025 | 23.90 | 24.90 | 23.90 | 24.84 | 24.84 | 3.93% | 49,244 |
| Jul 9, 2025 | 24.27 | 24.27 | 23.59 | 23.90 | 23.90 | -1.24% | 83,661 |
| Jul 8, 2025 | 23.25 | 24.39 | 23.25 | 24.20 | 24.20 | 0.92% | 52,699 |
| Jul 7, 2025 | 24.65 | 24.65 | 23.60 | 23.98 | 23.98 | -3.42% | 28,387 |
| Jul 3, 2025 | 24.66 | 25.33 | 24.66 | 24.83 | 24.83 | 0.89% | 25,289 |
| Jul 2, 2025 | 23.58 | 25.00 | 23.57 | 24.61 | 24.61 | 4.37% | 86,105 |
| Jul 1, 2025 | 22.27 | 23.93 | 22.26 | 23.58 | 23.58 | 6.12% | 23,730 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.10 | 22.22 | 22.22 | -3.10% | 30,195 |
| Jun 27, 2025 | 22.81 | 23.28 | 22.31 | 22.93 | 22.93 | -0.86% | 101,555 |
| Jun 26, 2025 | 22.30 | 23.13 | 22.30 | 23.13 | 23.13 | 4.57% | 14,494 |
| Jun 25, 2025 | 22.50 | 22.75 | 22.12 | 22.12 | 22.12 | -2.85% | 6,242 |
| Jun 24, 2025 | 22.98 | 23.49 | 22.61 | 22.77 | 22.77 | -0.61% | 23,208 |
| Jun 23, 2025 | 21.84 | 23.13 | 21.84 | 22.91 | 22.91 | 4.33% | 17,295 |
| Jun 20, 2025 | 22.02 | 22.75 | 21.60 | 21.96 | 21.96 | 0.46% | 46,836 |
| Jun 18, 2025 | 21.70 | 22.15 | 21.70 | 21.86 | 21.86 | 1.89% | 15,241 |
| Jun 17, 2025 | 22.03 | 22.03 | 21.32 | 21.46 | 21.46 | -1.81% | 16,475 |
| Jun 16, 2025 | 21.61 | 22.02 | 21.61 | 21.85 | 21.85 | 1.58% | 19,580 |
| Jun 13, 2025 | 22.10 | 22.36 | 21.39 | 21.51 | 21.51 | -4.27% | 15,435 |
| Jun 12, 2025 | 22.30 | 22.53 | 22.05 | 22.47 | 22.47 | -1.45% | 12,548 |
| Jun 11, 2025 | 22.64 | 22.99 | 22.43 | 22.80 | 22.80 | 0.84% | 18,735 |
| Jun 10, 2025 | 22.22 | 22.93 | 22.22 | 22.61 | 22.61 | 1.80% | 19,971 |
| Jun 9, 2025 | 21.72 | 22.31 | 21.54 | 22.21 | 22.21 | 1.88% | 23,749 |
| Jun 6, 2025 | 21.36 | 21.95 | 21.35 | 21.80 | 21.80 | 2.49% | 18,139 |
| Jun 5, 2025 | 21.59 | 21.70 | 21.22 | 21.27 | 21.27 | -1.57% | 13,411 |
| Jun 4, 2025 | 21.96 | 21.99 | 21.58 | 21.61 | 21.61 | -1.73% | 14,939 |
| Jun 3, 2025 | 21.18 | 22.15 | 21.18 | 21.99 | 21.99 | 3.43% | 14,424 |
| Jun 2, 2025 | 21.57 | 21.71 | 21.16 | 21.26 | 21.26 | -1.98% | 25,320 |
| May 30, 2025 | 21.81 | 22.32 | 21.41 | 21.69 | 21.69 | -1.00% | 158,631 |
| May 29, 2025 | 22.03 | 22.14 | 21.40 | 21.91 | 21.91 | 0.09% | 13,526 |
| May 28, 2025 | 22.31 | 22.42 | 21.60 | 21.89 | 21.89 | -2.15% | 12,159 |
| May 27, 2025 | 22.31 | 22.64 | 21.34 | 22.37 | 22.37 | 1.59% | 20,813 |
| May 23, 2025 | 22.21 | 22.37 | 21.63 | 22.02 | 22.02 | -2.13% | 19,820 |
| May 22, 2025 | 22.50 | 22.76 | 22.36 | 22.50 | 22.50 | -0.79% | 13,291 |
| May 21, 2025 | 23.35 | 24.00 | 21.53 | 22.68 | 22.68 | -3.69% | 16,671 |