Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
32.07
+0.02 (0.06%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 32.07 | 32.20 | 31.67 | 32.07 | 32.07 | 0.06% | 31,458 |
| Jul 9, 2026 | 31.60 | 32.45 | 31.58 | 32.05 | 32.05 | 1.07% | 33,633 |
| Jul 8, 2026 | 34.25 | 34.25 | 31.52 | 31.71 | 31.71 | -7.42% | 50,721 |
| Jul 7, 2026 | 34.94 | 36.02 | 34.24 | 34.25 | 34.25 | -0.72% | 66,826 |
| Jul 6, 2026 | 34.61 | 35.24 | 33.62 | 34.50 | 34.50 | -0.46% | 130,719 |
| Jul 2, 2026 | 34.56 | 34.66 | 33.13 | 34.66 | 34.66 | 1.17% | 50,678 |
| Jul 1, 2026 | 33.67 | 34.77 | 33.00 | 34.26 | 34.26 | 1.99% | 57,079 |
| Jun 30, 2026 | 32.88 | 33.92 | 32.50 | 33.59 | 33.59 | 1.48% | 48,013 |
| Jun 29, 2026 | 32.59 | 33.54 | 31.55 | 33.10 | 33.10 | 0.82% | 83,331 |
| Jun 26, 2026 | 30.55 | 32.91 | 30.20 | 32.83 | 32.83 | 7.82% | 301,751 |
| Jun 25, 2026 | 29.57 | 30.68 | 29.52 | 30.45 | 30.45 | 2.04% | 64,053 |
| Jun 24, 2026 | 28.66 | 30.16 | 28.66 | 29.84 | 29.84 | 3.94% | 61,301 |
| Jun 23, 2026 | 29.19 | 29.76 | 28.50 | 28.71 | 28.71 | -1.31% | 77,569 |
| Jun 22, 2026 | 29.24 | 29.99 | 29.00 | 29.09 | 29.09 | -1.12% | 102,578 |
| Jun 18, 2026 | 28.87 | 29.92 | 28.56 | 29.42 | 29.42 | 3.63% | 119,309 |
| Jun 17, 2026 | 29.20 | 29.84 | 28.12 | 28.39 | 28.39 | -1.53% | 77,143 |
| Jun 16, 2026 | 29.81 | 30.23 | 28.73 | 28.83 | 28.83 | -2.78% | 66,272 |
| Jun 15, 2026 | 30.07 | 30.43 | 26.94 | 29.66 | 29.66 | -1.71% | 31,658 |
| Jun 12, 2026 | 29.01 | 30.71 | 29.01 | 30.17 | 30.17 | 3.50% | 38,070 |
| Jun 11, 2026 | 29.10 | 29.40 | 28.58 | 29.15 | 29.15 | 0.99% | 42,038 |
| Jun 10, 2026 | 29.03 | 29.40 | 28.72 | 28.87 | 28.87 | 0.82% | 26,812 |
| Jun 9, 2026 | 28.37 | 29.06 | 28.31 | 28.63 | 28.63 | 1.49% | 30,953 |
| Jun 8, 2026 | 27.68 | 28.44 | 27.68 | 28.21 | 28.21 | 2.14% | 42,084 |
| Jun 5, 2026 | 26.84 | 28.00 | 26.50 | 27.62 | 27.62 | 2.45% | 34,881 |
| Jun 4, 2026 | 25.90 | 26.99 | 25.64 | 26.96 | 26.96 | 5.48% | 16,670 |
| Jun 3, 2026 | 25.64 | 25.90 | 25.54 | 25.56 | 25.56 | -1.31% | 20,091 |
| Jun 2, 2026 | 26.25 | 26.52 | 25.49 | 25.90 | 25.90 | -1.30% | 11,916 |
| Jun 1, 2026 | 25.34 | 26.60 | 25.34 | 26.24 | 26.24 | - | 15,987 |
| May 29, 2026 | 25.71 | 26.79 | 25.52 | 26.24 | 26.24 | 1.55% | 15,091 |
| May 28, 2026 | 25.38 | 25.84 | 25.20 | 25.84 | 25.84 | 2.34% | 10,716 |
| May 27, 2026 | 25.40 | 25.47 | 25.07 | 25.25 | 25.25 | - | 4,876 |
| May 26, 2026 | 25.13 | 25.32 | 24.85 | 25.25 | 25.25 | 0.72% | 13,825 |
| May 22, 2026 | 25.00 | 25.07 | 24.90 | 25.07 | 25.07 | 0.28% | 8,427 |
| May 21, 2026 | 24.99 | 25.04 | 24.80 | 25.00 | 25.00 | -0.32% | 9,360 |
| May 20, 2026 | 24.60 | 25.25 | 24.60 | 25.08 | 25.08 | 1.91% | 18,425 |
| May 19, 2026 | 24.80 | 25.48 | 23.82 | 24.61 | 24.61 | -0.77% | 9,374 |
| May 18, 2026 | 24.80 | 25.05 | 24.48 | 24.80 | 24.80 | - | 5,183 |
| May 15, 2026 | 24.80 | 24.99 | 24.64 | 24.80 | 24.80 | -0.20% | 8,213 |
| May 14, 2026 | 25.00 | 25.20 | 24.78 | 24.95 | 24.85 | 2.55% | 27,411 |
| May 13, 2026 | 23.72 | 24.50 | 23.72 | 24.33 | 24.23 | 1.37% | 9,475 |
| May 12, 2026 | 23.57 | 24.00 | 23.57 | 24.00 | 23.90 | 1.87% | 3,882 |
| May 11, 2026 | 24.08 | 24.08 | 23.56 | 23.56 | 23.47 | -1.26% | 6,507 |
| May 8, 2026 | 23.86 | 24.45 | 23.86 | 23.86 | 23.76 | -0.54% | 3,842 |
| May 7, 2026 | 24.00 | 24.00 | 23.86 | 23.99 | 23.89 | -0.12% | 5,316 |
| May 6, 2026 | 24.03 | 24.30 | 24.02 | 24.02 | 23.92 | 1.35% | 6,593 |
| May 5, 2026 | 23.60 | 23.95 | 23.52 | 23.70 | 23.61 | -0.42% | 12,109 |
| May 4, 2026 | 23.92 | 24.16 | 23.52 | 23.80 | 23.70 | -1.41% | 9,079 |
| May 1, 2026 | 24.37 | 24.37 | 24.14 | 24.14 | 24.04 | 0.37% | 2,690 |
| Apr 30, 2026 | 23.58 | 24.28 | 23.58 | 24.05 | 23.95 | 1.91% | 8,809 |
| Apr 29, 2026 | 24.60 | 24.74 | 23.50 | 23.60 | 23.51 | -4.07% | 29,513 |