Greene County Bancorp, Inc. GCBC
NASDAQ · United States · Finance
$33.25-0.25 (-0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.25 | -0.75% | $33.39 | $33.39 | $33.23 | 2.72K |
| 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 |