Greene County Bancorp, Inc. GCBC
NASDAQ · Vereinigte Staaten · Finanzen
$33,56+0,06 (+0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,62 | +0,36 % | $33,39 | $33,62 | $33,23 | 3,26K |
| 2026-09-30 | $33,50 | -0,48 % | $33,55 | $33,55 | $33,08 | 27,00K |
| 2026-09-29 | $33,66 | -1,89 % | $34,02 | $34,11 | $33,48 | 21,90K |
| 2026-09-28 | $34,31 | -0,44 % | $34,38 | $34,57 | $34,00 | 24,40K |
| 2026-09-25 | $34,46 | -0,69 % | $34,52 | $34,92 | $34,46 | 18,40K |
| 2026-09-24 | $34,70 | +0,35 % | $34,52 | $35,00 | $34,27 | 45,80K |
| 2026-09-23 | $34,58 | -1,96 % | $35,27 | $35,31 | $34,30 | 19,50K |
| 2026-09-22 | $35,27 | +0,20 % | $35,52 | $35,70 | $34,94 | 76,90K |
| 2026-09-21 | $35,20 | -1,29 % | $35,85 | $35,85 | $35,15 | 73,90K |
| 2026-09-18 | $35,66 | +0,20 % | $35,33 | $35,66 | $34,74 | 116,30K |
| 2026-09-17 | $35,59 | +0,85 % | $35,65 | $36,04 | $35,05 | 85,30K |
| 2026-09-16 | $35,29 | -2,03 % | $36,25 | $36,33 | $34,96 | 97,70K |
| 2026-09-15 | $36,02 | +1,52 % | $35,68 | $36,10 | $35,16 | 61,10K |
| 2026-09-14 | $35,48 | -0,64 % | $35,83 | $36,27 | $34,96 | 31,30K |
| 2026-09-11 | $35,71 | +1,36 % | $35,70 | $35,71 | $35,24 | 15,20K |
| 2026-09-10 | $35,23 | +0,48 % | $34,82 | $35,32 | $34,82 | 19,20K |
| 2026-09-09 | $35,06 | +1,15 % | $34,41 | $35,06 | $34,33 | 28,20K |
| 2026-09-08 | $34,66 | -2,78 % | $35,28 | $35,41 | $34,39 | 31,70K |
| 2026-09-04 | $35,65 | +1,65 % | $35,08 | $35,87 | $35,05 | 14,90K |
| 2026-09-03 | $35,07 | +0,95 % | $34,83 | $35,33 | $34,12 | 20,40K |
| 2026-09-02 | $34,74 | +1,34 % | $34,83 | $35,10 | $34,74 | 17,20K |
| 2026-09-01 | $34,28 | -0,32 % | $34,32 | $34,37 | $34,05 | 12,30K |
| 2026-08-31 | $34,39 | -1,35 % | $34,86 | $34,96 | $34,17 | 20,50K |
| 2026-08-28 | $34,86 | +0,66 % | $35,01 | $35,46 | $34,69 | 17,20K |
| 2026-08-27 | $34,63 | -0,14 % | $34,43 | $34,85 | $34,20 | 23,10K |
| 2026-08-26 | $34,68 | -1,87 % | $35,27 | $35,27 | $34,18 | 39,00K |
| 2026-08-25 | $35,34 | +0,14 % | $35,21 | $35,39 | $34,87 | 17,40K |
| 2026-08-24 | $35,29 | +1,41 % | $34,80 | $35,53 | $34,50 | 37,90K |
| 2026-08-21 | $34,80 | +0,40 % | $34,71 | $34,83 | $34,12 | 14,30K |
| 2026-08-20 | $34,66 | +0,84 % | $34,07 | $35,02 | $33,98 | 28,30K |
| 2026-08-19 | $34,37 | +0,20 % | $34,51 | $34,85 | $33,64 | 43,00K |
| 2026-08-18 | $34,30 | +0,15 % | $34,26 | $34,38 | $33,66 | 24,60K |
| 2026-08-17 | $34,25 | -2,06 % | $34,80 | $35,44 | $34,25 | 18,70K |
| 2026-08-14 | $34,97 | +0,03 % | $35,00 | $35,03 | $34,83 | 10,70K |
| 2026-08-13 | $34,96 | -0,94 % | $35,50 | $35,88 | $34,87 | 22,30K |
| 2026-08-12 | $35,29 | +1,32 % | $35,00 | $35,41 | $34,75 | 33,50K |
| 2026-08-11 | $34,83 | +1,52 % | $34,21 | $34,85 | $34,17 | 26,90K |
| 2026-08-10 | $34,31 | -0,75 % | $34,26 | $34,68 | $33,97 | 41,40K |
| 2026-08-07 | $34,57 | +0,20 % | $34,50 | $34,74 | $33,92 | 42,10K |
| 2026-08-06 | $34,50 | -1,15 % | $35,20 | $35,20 | $33,73 | 50,70K |
| 2026-08-05 | $34,90 | +0,78 % | $34,90 | $35,43 | $34,11 | 40,60K |
| 2026-08-04 | $34,63 | +1,26 % | $34,49 | $34,88 | $34,06 | 20,80K |
| 2026-08-03 | $34,20 | +2,21 % | $33,71 | $34,45 | $33,70 | 45,60K |
| 2026-07-31 | $33,46 | +0,06 % | $33,38 | $33,93 | $32,91 | 45,80K |
| 2026-07-30 | $33,44 | -2,02 % | $34,03 | $34,03 | $33,37 | 12,80K |
| 2026-07-29 | $34,13 | +0,86 % | $33,69 | $34,13 | $33,62 | 20,10K |
| 2026-07-28 | $33,84 | +1,26 % | $33,63 | $34,11 | $33,63 | 20,50K |
| 2026-07-27 | $33,42 | +1,27 % | $33,20 | $34,08 | $33,04 | 27,00K |
| 2026-07-24 | $33,00 | +0,98 % | $33,14 | $33,67 | $32,55 | 22,20K |
| 2026-07-23 | $32,68 | +0,25 % | $32,04 | $33,05 | $32,00 | 91,70K |
| 2026-07-22 | $32,60 | -1,09 % | $32,94 | $33,05 | $32,02 | 41,40K |
| 2026-07-21 | $32,96 | +1,48 % | $32,23 | $33,48 | $32,20 | 58,40K |
| 2026-07-20 | $32,48 | -1,13 % | $32,67 | $33,05 | $32,11 | 33,00K |
| 2026-07-17 | $32,85 | -1,94 % | $33,10 | $33,40 | $32,31 | 25,30K |
| 2026-07-16 | $33,50 | +2,51 % | $32,84 | $33,99 | $32,84 | 28,00K |
| 2026-07-15 | $32,68 | +0,96 % | $32,43 | $33,03 | $32,07 | 20,20K |
| 2026-07-14 | $32,37 | -1,43 % | $33,03 | $33,09 | $32,09 | 23,60K |
| 2026-07-13 | $32,84 | +2,40 % | $32,45 | $33,17 | $31,93 | 39,10K |
| 2026-07-10 | $32,07 | +0,06 % | $32,07 | $32,20 | $31,67 | 31,50K |
| 2026-07-09 | $32,05 | +1,07 % | $31,60 | $32,45 | $31,58 | 33,60K |
| 2026-07-08 | $31,71 | -7,42 % | $34,25 | $34,25 | $31,52 | 50,80K |
| 2026-07-07 | $34,25 | -0,72 % | $34,94 | $36,02 | $34,24 | 66,80K |
| 2026-07-06 | $34,50 | -0,46 % | $34,61 | $35,24 | $33,62 | 130,70K |
| 2026-07-02 | $34,66 | +1,17 % | $34,56 | $34,66 | $33,13 | 50,70K |
| 2026-07-01 | $34,26 | +1,99 % | $33,67 | $34,77 | $33,00 | 57,10K |
| 2026-06-30 | $33,59 | +1,48 % | $32,88 | $33,92 | $32,50 | 48,00K |
| 2026-06-29 | $33,10 | +0,82 % | $32,59 | $33,54 | $31,55 | 83,30K |
| 2026-06-26 | $32,83 | +7,82 % | $30,55 | $32,91 | $30,20 | 301,80K |
| 2026-06-25 | $30,45 | +2,04 % | $29,57 | $30,68 | $29,52 | 64,10K |
| 2026-06-24 | $29,84 | +3,94 % | $28,66 | $30,16 | $28,66 | 61,30K |
| 2026-06-23 | $28,71 | -1,31 % | $29,19 | $29,76 | $28,50 | 77,50K |
| 2026-06-22 | $29,09 | -1,12 % | $29,24 | $29,99 | $29,00 | 102,60K |
| 2026-06-18 | $29,42 | +3,63 % | $28,87 | $29,92 | $28,56 | 119,30K |
| 2026-06-17 | $28,39 | -1,53 % | $29,20 | $29,84 | $28,12 | 77,10K |
| 2026-06-16 | $28,83 | -2,80 % | $29,81 | $30,23 | $28,73 | 66,30K |
| 2026-06-15 | $29,66 | -1,69 % | $30,07 | $30,43 | $26,94 | 31,70K |
| 2026-06-12 | $30,17 | +3,50 % | $29,01 | $30,71 | $29,01 | 38,10K |
| 2026-06-11 | $29,15 | +0,97 % | $29,10 | $29,40 | $28,58 | 42,00K |
| 2026-06-10 | $28,87 | +0,84 % | $29,03 | $29,40 | $28,72 | 26,80K |
| 2026-06-09 | $28,63 | +1,49 % | $28,37 | $29,06 | $28,31 | 31,00K |
| 2026-06-08 | $28,21 | +2,14 % | $27,68 | $28,44 | $27,68 | 42,10K |
| 2026-06-05 | $27,62 | +2,45 % | $26,84 | $28,00 | $26,50 | 34,90K |
| 2026-06-04 | $26,96 | +5,48 % | $25,90 | $26,99 | $25,64 | 16,70K |
| 2026-06-03 | $25,56 | -1,31 % | $25,64 | $25,90 | $25,54 | 20,10K |
| 2026-06-02 | $25,90 | -1,30 % | $26,25 | $26,52 | $25,49 | 11,90K |
| 2026-06-01 | $26,24 | 0,00 % | $25,34 | $26,60 | $25,34 | 16,00K |
| 2026-05-29 | $26,24 | +1,55 % | $25,71 | $26,79 | $25,52 | 14,90K |
| 2026-05-28 | $25,84 | +2,34 % | $25,38 | $25,84 | $25,20 | 10,70K |
| 2026-05-27 | $25,25 | 0,00 % | $25,40 | $25,47 | $25,07 | 4,90K |
| 2026-05-26 | $25,25 | +0,72 % | $25,13 | $25,32 | $24,85 | 13,80K |