Greene County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.07	36.02	35.07	35.76	35.76	-0.31%	27,283
Oct 29, 2026	35.81	36.30	35.30	35.87	35.87	1.16%	27,703
Oct 28, 2026	35.56	35.88	34.78	35.46	35.46	-1.01%	40,147
Oct 27, 2026	35.89	36.24	35.82	35.82	35.82	0.20%	17,072
Oct 26, 2026	35.59	35.80	35.50	35.75	35.75	0.39%	16,297
Oct 23, 2026	35.88	35.89	35.30	35.61	35.61	-1.11%	18,780
Oct 22, 2026	35.30	37.25	35.00	36.01	36.01	4.17%	46,475
Oct 21, 2026	34.99	34.99	34.06	34.57	34.57	-1.03%	32,347
Oct 20, 2026	34.03	35.17	34.03	34.93	34.93	3.07%	23,519
Oct 19, 2026	34.54	34.55	33.89	33.89	33.89	-1.71%	20,859
Oct 16, 2026	34.29	34.76	34.22	34.48	34.48	0.67%	14,254
Oct 15, 2026	34.33	34.61	34.15	34.25	34.25	0.26%	12,853
Oct 14, 2026	34.07	34.54	34.02	34.16	34.16	-0.70%	17,461
Oct 13, 2026	34.31	34.46	33.66	34.40	34.40	0.61%	30,544
Oct 12, 2026	33.99	34.28	33.69	34.19	34.19	1.60%	19,658
Oct 9, 2026	34.26	34.33	33.45	33.65	33.65	-2.01%	17,446
Oct 8, 2026	34.30	34.76	34.20	34.34	34.34	0.50%	18,664
Oct 7, 2026	34.11	34.67	33.96	34.17	34.17	-0.58%	36,950
Oct 6, 2026	34.45	34.68	34.15	34.37	34.37	0.12%	10,987
Oct 5, 2026	34.57	34.66	34.12	34.33	34.33	0.20%	29,411
Oct 2, 2026	34.13	34.75	33.88	34.26	34.26	1.06%	43,385
Oct 1, 2026	33.39	33.98	33.23	33.90	33.90	1.19%	24,694
Sep 30, 2026	33.55	33.55	33.08	33.50	33.50	-0.48%	27,034
Sep 29, 2026	34.02	34.11	33.48	33.66	33.66	-1.89%	21,910
Sep 28, 2026	34.38	34.57	34.00	34.31	34.31	-0.44%	24,388
Sep 25, 2026	34.52	34.92	34.46	34.46	34.46	-0.69%	18,422
Sep 24, 2026	34.52	35.00	34.27	34.70	34.70	0.35%	45,848
Sep 23, 2026	35.27	35.31	34.30	34.58	34.58	-1.96%	19,519
Sep 22, 2026	35.52	35.70	34.94	35.27	35.27	0.20%	76,871
Sep 21, 2026	35.85	35.85	35.15	35.20	35.20	-1.29%	73,910
Sep 18, 2026	35.33	35.66	34.74	35.66	35.66	0.20%	116,318
Sep 17, 2026	35.65	36.04	35.05	35.59	35.59	0.85%	85,323
Sep 16, 2026	36.25	36.33	34.96	35.29	35.29	-2.03%	97,745
Sep 15, 2026	35.68	36.10	35.16	36.02	36.02	1.52%	61,125
Sep 14, 2026	35.83	36.27	34.96	35.48	35.48	-0.64%	31,265
Sep 11, 2026	35.70	35.71	35.24	35.71	35.71	1.36%	15,210
Sep 10, 2026	34.82	35.32	34.82	35.23	35.23	0.48%	19,243
Sep 9, 2026	34.41	35.06	34.33	35.06	35.06	1.15%	28,185
Sep 8, 2026	35.28	35.41	34.39	34.66	34.66	-2.78%	31,733
Sep 4, 2026	35.08	35.87	35.05	35.65	35.65	1.65%	14,914
Sep 3, 2026	34.83	35.33	34.12	35.07	35.07	0.95%	20,423
Sep 2, 2026	34.83	35.10	34.74	34.74	34.74	1.34%	17,202
Sep 1, 2026	34.32	34.37	34.05	34.28	34.28	-0.32%	12,345
Aug 31, 2026	34.86	34.96	34.17	34.39	34.39	-1.35%	20,531
Aug 28, 2026	35.01	35.46	34.69	34.86	34.86	0.66%	17,184
Aug 27, 2026	34.43	34.85	34.20	34.63	34.63	-0.14%	23,084
Aug 26, 2026	35.27	35.27	34.18	34.68	34.68	-1.87%	38,995
Aug 25, 2026	35.21	35.39	34.87	35.34	35.34	0.14%	17,380
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%	14,336