Skip to main content

Greene County Bancorp, Inc. - Common Stock (NQ:GCBC)

23.44 +1.22 (+5.49%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.00 23.00 22.10 22.22 30,195 -0.71(-3.10%)
Jun 27, 2025 22.81 23.28 22.31 22.93 101,555 -0.20(-0.86%)
Jun 26, 2025 22.30 23.13 22.30 23.13 14,494 +1.01(+4.57%)
Jun 25, 2025 22.50 22.75 22.12 22.12 6,242 -0.65(-2.85%)
Jun 24, 2025 22.98 23.49 22.61 22.77 23,208 -0.14(-0.61%)
Jun 23, 2025 21.84 23.13 21.84 22.91 17,295 +0.95(+4.33%)
Jun 20, 2025 22.02 22.75 21.60 21.96 46,836 +0.10(+0.46%)
Jun 18, 2025 21.70 22.15 21.70 21.86 15,241 +0.41(+1.89%)
Jun 17, 2025 22.02 22.02 21.32 21.45 16,475 -0.40(-1.81%)
Jun 16, 2025 21.61 22.02 21.61 21.85 19,578 +0.34(+1.58%)
Jun 13, 2025 22.10 22.36 21.39 21.51 15,435 -0.96(-4.27%)
Jun 12, 2025 22.30 22.53 22.05 22.47 12,548 -0.33(-1.45%)
Jun 11, 2025 22.64 22.99 22.43 22.80 18,735 +0.19(+0.84%)
Jun 10, 2025 22.22 22.93 22.22 22.61 19,971 +0.40(+1.80%)
Jun 09, 2025 21.72 22.31 21.54 22.21 23,749 +0.41(+1.88%)
Jun 06, 2025 21.36 21.95 21.34 21.80 18,139 +0.53(+2.49%)
Jun 05, 2025 21.59 21.70 21.22 21.27 13,411 -0.34(-1.57%)
Jun 04, 2025 21.96 21.99 21.57 21.61 14,939 -0.38(-1.73%)
Jun 03, 2025 21.18 22.15 21.18 21.99 14,424 +0.73(+3.43%)
Jun 02, 2025 21.57 21.71 21.16 21.26 25,320 -0.43(-1.98%)
May 30, 2025 21.81 22.32 21.41 21.69 158,631 -0.22(-1.00%)
May 29, 2025 22.03 22.14 21.40 21.91 13,526 +0.02(+0.09%)
May 28, 2025 22.31 22.42 21.60 21.89 12,159 -0.48(-2.15%)
May 27, 2025 22.31 22.64 21.34 22.37 20,813 +0.35(+1.59%)
May 23, 2025 22.21 22.36 21.63 22.02 19,820 -0.48(-2.13%)
May 22, 2025 22.50 22.75 22.36 22.50 13,291 -0.18(-0.79%)
May 21, 2025 23.35 24.00 21.53 22.68 16,671 -0.87(-3.69%)
May 20, 2025 22.54 23.64 22.54 23.55 16,445 +0.11(+0.47%)
May 19, 2025 23.09 23.64 21.97 23.44 29,549 +0.13(+0.56%)
May 16, 2025 23.39 23.50 22.80 23.31 35,098 -0.09(-0.38%)
May 15, 2025 22.90 23.95 22.86 23.40 17,591 +0.49(+2.13%)
May 14, 2025 22.93 23.13 22.61 22.91 38,035 -0.12(-0.52%)
May 13, 2025 23.21 23.23 22.53 23.03 26,718 -0.04(-0.17%)
May 12, 2025 23.20 23.45 22.80 23.07 27,737 +0.73(+3.25%)
May 09, 2025 22.91 22.91 22.17 22.34 18,816 -0.27(-1.19%)
May 08, 2025 22.14 22.84 21.80 22.61 12,780 +0.72(+3.28%)
May 07, 2025 22.16 22.54 21.90 21.90 31,949 -0.67(-2.96%)
May 06, 2025 22.08 22.82 21.83 22.56 24,712 +0.36(+1.61%)
May 05, 2025 22.61 22.61 22.08 22.20 10,566 -0.48(-2.11%)
May 02, 2025 22.24 22.95 21.68 22.68 23,998 +0.69(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.