Greene County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.38	33.93	32.91	33.46	33.46	0.06%	45,812
Jul 30, 2026	34.03	34.03	33.37	33.44	33.44	-2.02%	12,759
Jul 29, 2026	33.69	34.13	33.62	34.13	34.13	0.86%	20,143
Jul 28, 2026	33.63	34.11	33.63	33.84	33.84	1.26%	20,529
Jul 27, 2026	33.20	34.08	33.04	33.42	33.42	1.27%	27,036
Jul 24, 2026	33.14	33.67	32.55	33.00	33.00	0.99%	22,172
Jul 23, 2026	32.04	33.05	32.00	32.68	32.68	0.23%	91,678
Jul 22, 2026	32.94	33.05	32.02	32.60	32.60	-1.09%	41,443
Jul 21, 2026	32.23	33.48	32.20	32.96	32.96	1.48%	58,386
Jul 20, 2026	32.67	33.05	32.11	32.48	32.48	-1.13%	33,038
Jul 17, 2026	33.10	33.40	32.31	32.85	32.85	-1.94%	25,288
Jul 16, 2026	32.84	33.99	32.84	33.50	33.50	2.51%	27,981
Jul 15, 2026	32.43	33.03	32.07	32.68	32.68	0.96%	20,160
Jul 14, 2026	33.03	33.09	32.09	32.37	32.37	-1.43%	23,624
Jul 13, 2026	32.45	33.17	31.93	32.84	32.84	2.40%	39,091
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