Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
23.86
-0.13 (-0.54%)
At close: May 8, 2026, 4:00 PM EDT
24.02
+0.16 (0.67%)
After-hours: May 8, 2026, 4:10 PM EDT
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.86 | 24.45 | 23.86 | 23.86 | 23.86 | -0.54% | 3,842 |
| May 7, 2026 | 24.00 | 24.00 | 23.86 | 23.99 | 23.99 | -0.12% | 5,316 |
| May 6, 2026 | 24.03 | 24.30 | 24.02 | 24.02 | 24.02 | 1.35% | 6,591 |
| May 5, 2026 | 23.60 | 23.95 | 23.52 | 23.70 | 23.70 | -0.42% | 12,109 |
| May 4, 2026 | 23.92 | 24.16 | 23.52 | 23.80 | 23.80 | -1.41% | 9,079 |
| May 1, 2026 | 24.37 | 24.37 | 24.14 | 24.14 | 24.14 | 0.37% | 2,690 |
| Apr 30, 2026 | 23.58 | 24.28 | 23.58 | 24.05 | 24.05 | 1.91% | 8,809 |
| Apr 29, 2026 | 24.60 | 24.74 | 23.50 | 23.60 | 23.60 | -4.07% | 29,513 |
| Apr 28, 2026 | 24.30 | 24.74 | 23.93 | 24.60 | 24.60 | 1.69% | 19,497 |
| Apr 27, 2026 | 23.28 | 24.19 | 23.28 | 24.19 | 24.19 | 3.24% | 21,887 |
| Apr 24, 2026 | 22.84 | 23.43 | 22.84 | 23.43 | 23.43 | 1.83% | 5,920 |
| Apr 23, 2026 | 22.98 | 23.01 | 22.72 | 23.01 | 23.01 | 1.14% | 3,455 |
| Apr 22, 2026 | 22.95 | 23.00 | 22.58 | 22.75 | 22.75 | -1.34% | 12,293 |
| Apr 21, 2026 | 23.38 | 23.44 | 23.00 | 23.06 | 23.06 | -1.75% | 10,566 |
| Apr 20, 2026 | 23.78 | 23.78 | 23.42 | 23.47 | 23.47 | -0.97% | 5,873 |
| Apr 17, 2026 | 23.82 | 24.35 | 23.14 | 23.70 | 23.70 | 1.07% | 9,277 |
| Apr 16, 2026 | 23.54 | 23.70 | 23.24 | 23.45 | 23.45 | -1.05% | 9,653 |
| Apr 15, 2026 | 24.35 | 24.35 | 23.62 | 23.70 | 23.70 | 0.94% | 4,676 |
| Apr 14, 2026 | 23.45 | 23.48 | 23.15 | 23.48 | 23.48 | -0.30% | 6,756 |
| Apr 13, 2026 | 23.17 | 23.78 | 23.14 | 23.55 | 23.55 | 1.07% | 12,400 |
| Apr 10, 2026 | 23.56 | 23.56 | 22.94 | 23.30 | 23.30 | - | 14,195 |
| Apr 9, 2026 | 23.85 | 24.00 | 23.17 | 23.30 | 23.30 | -2.31% | 21,152 |
| Apr 8, 2026 | 23.73 | 23.94 | 23.20 | 23.85 | 23.85 | 2.54% | 10,459 |
| Apr 7, 2026 | 23.61 | 23.61 | 22.70 | 23.26 | 23.26 | 1.93% | 10,227 |
| Apr 6, 2026 | 23.04 | 23.18 | 22.67 | 22.82 | 22.82 | -0.44% | 10,269 |
| Apr 2, 2026 | 22.64 | 22.92 | 22.64 | 22.92 | 22.92 | 1.64% | 7,686 |
| Apr 1, 2026 | 22.63 | 22.90 | 22.55 | 22.55 | 22.55 | 0.62% | 5,591 |
| Mar 31, 2026 | 23.09 | 23.17 | 22.41 | 22.41 | 22.41 | -1.75% | 16,750 |
| Mar 30, 2026 | 22.48 | 23.00 | 22.17 | 22.81 | 22.81 | 2.79% | 22,698 |
| Mar 27, 2026 | 22.44 | 22.56 | 22.03 | 22.19 | 22.19 | -1.16% | 10,223 |
| Mar 26, 2026 | 22.21 | 22.50 | 22.21 | 22.45 | 22.45 | 1.22% | 6,647 |
| Mar 25, 2026 | 22.77 | 22.84 | 21.91 | 22.18 | 22.18 | -0.54% | 10,890 |
| Mar 24, 2026 | 23.17 | 23.50 | 22.30 | 22.30 | 22.30 | -4.62% | 14,472 |
| Mar 23, 2026 | 23.44 | 23.94 | 23.03 | 23.38 | 23.38 | 2.10% | 14,700 |
| Mar 20, 2026 | 22.14 | 22.99 | 21.74 | 22.90 | 22.90 | 3.34% | 56,544 |
| Mar 19, 2026 | 21.71 | 22.21 | 21.71 | 22.16 | 22.16 | 1.89% | 19,529 |
| Mar 18, 2026 | 21.87 | 22.22 | 21.65 | 21.75 | 21.75 | 0.09% | 26,012 |
| Mar 17, 2026 | 21.86 | 22.08 | 21.73 | 21.73 | 21.73 | -0.55% | 11,413 |
| Mar 16, 2026 | 22.00 | 22.41 | 21.65 | 21.85 | 21.85 | -0.23% | 17,226 |
| Mar 13, 2026 | 22.24 | 22.29 | 21.80 | 21.90 | 21.90 | -0.54% | 11,480 |
| Mar 12, 2026 | 21.95 | 22.34 | 21.38 | 22.02 | 22.02 | -0.81% | 6,887 |
| Mar 11, 2026 | 22.05 | 22.20 | 21.90 | 22.20 | 22.20 | -0.22% | 7,052 |
| Mar 10, 2026 | 22.21 | 22.70 | 22.21 | 22.25 | 22.25 | -0.71% | 12,906 |
| Mar 9, 2026 | 22.21 | 22.43 | 22.00 | 22.41 | 22.41 | -0.04% | 12,331 |
| Mar 6, 2026 | 22.11 | 22.56 | 22.05 | 22.42 | 22.42 | 0.90% | 11,971 |
| Mar 5, 2026 | 22.55 | 22.67 | 22.22 | 22.22 | 22.22 | -2.93% | 7,752 |
| Mar 4, 2026 | 22.95 | 22.95 | 22.70 | 22.89 | 22.89 | 1.64% | 3,913 |
| Mar 3, 2026 | 22.27 | 22.54 | 22.05 | 22.52 | 22.52 | -0.84% | 6,915 |
| Mar 2, 2026 | 22.05 | 22.71 | 22.05 | 22.71 | 22.71 | 2.90% | 11,101 |
| Feb 27, 2026 | 22.64 | 23.33 | 22.07 | 22.07 | 22.07 | -4.04% | 25,359 |