Greene County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.80	35.53	34.50	35.29	35.29	1.41%	37,906
Aug 21, 2026	34.71	34.83	34.12	34.80	34.80	0.40%	14,335
Aug 20, 2026	34.07	35.02	33.98	34.66	34.66	0.84%	28,285
Aug 19, 2026	34.51	34.85	33.64	34.37	34.37	0.20%	42,981
Aug 18, 2026	34.26	34.38	33.66	34.30	34.30	0.15%	24,619
Aug 17, 2026	34.80	35.44	34.25	34.25	34.25	-2.06%	18,713
Aug 14, 2026	35.00	35.03	34.83	34.97	34.97	0.34%	10,658
Aug 13, 2026	35.50	35.88	34.87	34.96	34.85	-0.94%	22,288
Aug 12, 2026	35.00	35.41	34.75	35.29	35.18	1.32%	33,539
Aug 11, 2026	34.21	34.85	34.17	34.83	34.72	1.52%	26,931
Aug 10, 2026	34.26	34.68	33.97	34.31	34.20	-0.75%	41,447
Aug 7, 2026	34.50	34.74	33.92	34.57	34.46	0.20%	42,083
Aug 6, 2026	35.20	35.20	33.73	34.50	34.39	-1.15%	50,668
Aug 5, 2026	34.90	35.43	34.11	34.90	34.79	0.78%	40,619
Aug 4, 2026	34.49	34.88	34.06	34.63	34.52	1.26%	20,810
Aug 3, 2026	33.71	34.45	33.70	34.20	34.09	2.21%	45,609
Jul 31, 2026	33.38	33.93	32.91	33.46	33.35	0.06%	45,812
Jul 30, 2026	34.03	34.03	33.37	33.44	33.33	-2.02%	12,760
Jul 29, 2026	33.69	34.13	33.62	34.13	34.02	0.86%	20,144
Jul 28, 2026	33.63	34.11	33.63	33.84	33.73	1.26%	20,529
Jul 27, 2026	33.20	34.08	33.04	33.42	33.31	1.27%	27,036
Jul 24, 2026	33.14	33.67	32.55	33.00	32.90	0.99%	22,173
Jul 23, 2026	32.04	33.05	32.00	32.68	32.57	0.23%	91,679
Jul 22, 2026	32.94	33.05	32.02	32.60	32.50	-1.09%	41,444
Jul 21, 2026	32.23	33.48	32.20	32.96	32.86	1.48%	58,387
Jul 20, 2026	32.67	33.05	32.11	32.48	32.38	-1.13%	33,039
Jul 17, 2026	33.10	33.40	32.31	32.85	32.75	-1.94%	25,288
Jul 16, 2026	32.84	33.99	32.84	33.50	33.39	2.51%	27,981
Jul 15, 2026	32.43	33.03	32.07	32.68	32.58	0.96%	20,163
Jul 14, 2026	33.03	33.09	32.09	32.37	32.27	-1.43%	23,627
Jul 13, 2026	32.45	33.17	31.93	32.84	32.74	2.40%	39,103
Jul 10, 2026	32.07	32.20	31.67	32.07	31.97	0.06%	31,458
Jul 9, 2026	31.60	32.45	31.58	32.05	31.95	1.07%	33,633
Jul 8, 2026	34.25	34.25	31.52	31.71	31.61	-7.42%	50,751
Jul 7, 2026	34.94	36.02	34.24	34.25	34.14	-0.72%	66,826
Jul 6, 2026	34.61	35.24	33.62	34.50	34.39	-0.46%	130,749
Jul 2, 2026	34.56	34.66	33.13	34.66	34.55	1.17%	50,678
Jul 1, 2026	33.67	34.77	33.00	34.26	34.15	1.99%	57,079
Jun 30, 2026	32.88	33.92	32.50	33.59	33.48	1.48%	48,013
Jun 29, 2026	32.59	33.54	31.55	33.10	33.00	0.82%	83,331
Jun 26, 2026	30.55	32.91	30.20	32.83	32.73	7.82%	301,751
Jun 25, 2026	29.57	30.68	29.52	30.45	30.35	2.04%	64,053
Jun 24, 2026	28.66	30.16	28.66	29.84	29.75	3.94%	61,301
Jun 23, 2026	29.19	29.76	28.50	28.71	28.62	-1.31%	77,569
Jun 22, 2026	29.24	29.99	29.00	29.09	29.00	-1.12%	102,578
Jun 18, 2026	28.87	29.92	28.56	29.42	29.33	3.63%	119,309
Jun 17, 2026	29.20	29.84	28.12	28.39	28.30	-1.53%	77,143
Jun 16, 2026	29.81	30.23	28.73	28.83	28.74	-2.78%	66,272
Jun 15, 2026	30.07	30.43	26.94	29.66	29.56	-1.71%	31,658
Jun 12, 2026	29.01	30.71	29.01	30.17	30.08	3.50%	38,070