Skip to main content
logo
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
26.24
+0.40 (1.55%)
At close: May 29, 2026, 4:00 PM EDT
26.76
+0.52 (1.98%)
After-hours: May 29, 2026, 6:38 PM EDT

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.7126.7925.5226.2426.241.55%14,908
May 28, 202625.3825.8425.2025.8425.842.34%10,716
May 27, 202625.4025.4725.0725.2525.25-4,852
May 26, 202625.1325.3224.8525.2525.250.72%13,825
May 22, 202625.0025.0724.9025.0725.070.28%8,427
May 21, 202624.9925.0424.8025.0025.00-0.32%9,360
May 20, 202624.6025.2524.6025.0825.081.91%18,375
May 19, 202624.8025.4823.8224.6124.61-0.77%9,374
May 18, 202624.8025.0524.4824.8024.80-5,183
May 15, 202624.8024.9924.6424.8024.80-0.20%8,213
May 14, 202625.0025.2024.7824.9524.852.55%27,411
May 13, 202623.7224.5023.7224.3324.231.37%9,475
May 12, 202623.5724.0023.5724.0023.901.87%3,882
May 11, 202624.0824.0823.5623.5623.47-1.26%6,507
May 8, 202623.8624.4523.8623.8623.76-0.54%3,842
May 7, 202624.0024.0023.8623.9923.89-0.12%5,316
May 6, 202624.0324.3024.0224.0223.921.35%6,593
May 5, 202623.6023.9523.5223.7023.61-0.42%12,109
May 4, 202623.9224.1623.5223.8023.70-1.41%9,079
May 1, 202624.3724.3724.1424.1424.040.37%2,690
Apr 30, 202623.5824.2823.5824.0523.951.91%8,809
Apr 29, 202624.6024.7423.5023.6023.51-4.07%29,513
Apr 28, 202624.3024.7423.9324.6024.501.69%19,497
Apr 27, 202623.2824.1923.2824.1924.093.24%21,887
Apr 24, 202622.8423.4322.8423.4323.341.83%5,920
Apr 23, 202622.9823.0122.7223.0122.921.14%3,455
Apr 22, 202622.9523.0022.5822.7522.66-1.34%12,293
Apr 21, 202623.3823.4423.0023.0622.97-1.75%10,566
Apr 20, 202623.7823.7823.4223.4723.38-0.97%5,873
Apr 17, 202623.8224.3523.1423.7023.611.07%9,277
Apr 16, 202623.5423.7023.2423.4523.36-1.05%9,653
Apr 15, 202624.3524.3523.6223.7023.610.94%4,676
Apr 14, 202623.4523.4823.1523.4823.39-0.30%6,756
Apr 13, 202623.1723.7823.1423.5523.461.07%12,400
Apr 10, 202623.5623.5622.9423.3023.21-14,195
Apr 9, 202623.8524.0023.1723.3023.21-2.31%21,152
Apr 8, 202623.7323.9423.2023.8523.752.54%10,459
Apr 7, 202623.6123.6122.7023.2623.171.93%10,227
Apr 6, 202623.0423.1822.6722.8222.73-0.44%10,269
Apr 2, 202622.6422.9222.6422.9222.831.64%7,686
Apr 1, 202622.6322.9022.5522.5522.460.62%5,591
Mar 31, 202623.0923.1722.4122.4122.32-1.75%16,750
Mar 30, 202622.4823.0022.1722.8122.722.79%22,698
Mar 27, 202622.4422.5622.0322.1922.10-1.16%10,223
Mar 26, 202622.2122.5022.2122.4522.361.22%6,647
Mar 25, 202622.7722.8421.9122.1822.09-0.54%10,890
Mar 24, 202623.1723.5022.3022.3022.21-4.62%14,472
Mar 23, 202623.4423.9423.0323.3823.292.10%14,700
Mar 20, 202622.1422.9921.7422.9022.813.34%56,544
Mar 19, 202621.7122.2121.7122.1622.071.89%19,529