Skip to main content

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

22.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 22.23 22.93 21.88 22.70 12,732 +0.72(+3.28%)
May 07, 2025 22.25 22.63 21.98 21.98 31,827 -0.67(-2.96%)
May 06, 2025 22.16 22.91 21.91 22.65 24,618 +0.36(+1.62%)
May 05, 2025 22.70 22.70 22.16 22.29 10,526 -0.48(-2.11%)
May 02, 2025 22.33 23.04 21.76 22.77 23,907 +0.69(+3.13%)
May 01, 2025 22.20 22.69 21.88 22.08 19,021 -0.17(-0.76%)
Apr 30, 2025 21.76 22.40 21.61 22.25 30,530 +0.25(+1.14%)
Apr 29, 2025 21.87 22.17 21.77 22.00 10,799 +0.17(+0.78%)
Apr 28, 2025 22.08 22.30 21.42 21.83 19,319 -0.26(-1.15%)
Apr 25, 2025 21.40 22.35 21.26 22.09 26,384 +0.55(+2.58%)
Apr 24, 2025 21.14 21.53 21.12 21.53 20,249 +0.30(+1.41%)
Apr 23, 2025 21.75 22.09 20.71 21.23 29,260 -0.20(-0.93%)
Apr 22, 2025 20.84 21.72 20.71 21.43 41,339 +0.69(+3.33%)
Apr 21, 2025 21.26 21.95 20.62 20.74 55,778 -0.67(-3.13%)
Apr 17, 2025 21.41 21.76 21.25 21.41 33,506 +0.01(+0.05%)
Apr 16, 2025 21.32 23.13 21.26 21.40 21,923 +0.00(+0.00%)
Apr 15, 2025 21.12 21.79 21.12 21.40 20,276 +0.22(+1.04%)
Apr 14, 2025 22.08 22.08 21.18 21.18 25,192 -0.41(-1.90%)
Apr 11, 2025 21.64 22.29 21.18 21.59 31,141 +0.35(+1.65%)
Apr 10, 2025 21.41 21.70 21.10 21.24 31,174 -0.62(-2.84%)
Apr 09, 2025 21.98 23.34 21.38 21.86 46,754 -0.07(-0.32%)
Apr 08, 2025 21.22 22.15 21.22 21.93 47,983 +0.09(+0.41%)
Apr 07, 2025 20.00 22.56 20.00 21.84 21,074 +0.12(+0.55%)
Apr 04, 2025 21.10 21.93 21.10 21.72 26,822 +0.07(+0.32%)
Apr 03, 2025 22.92 22.92 21.08 21.65 139,098 -1.27(-5.54%)
Apr 02, 2025 22.98 23.54 22.45 22.92 30,796 -0.23(-0.99%)
Apr 01, 2025 23.59 23.85 23.02 23.15 31,708 -0.96(-3.98%)
Mar 31, 2025 24.13 24.24 23.50 24.11 51,218 -0.16(-0.66%)
Mar 28, 2025 23.80 24.68 23.23 24.27 49,443 +0.54(+2.28%)
Mar 27, 2025 22.75 23.90 22.25 23.73 349,736 +0.91(+3.99%)
Mar 26, 2025 22.85 23.21 22.35 22.82 130,627 +0.02(+0.09%)
Mar 25, 2025 22.11 23.22 21.75 22.80 141,392 +0.79(+3.59%)
Mar 24, 2025 22.75 22.92 21.90 22.01 241,507 -0.49(-2.18%)
Mar 21, 2025 23.40 24.00 22.35 22.50 96,613 -1.14(-4.82%)
Mar 20, 2025 23.46 24.00 23.30 23.64 92,957 +0.04(+0.17%)
Mar 19, 2025 23.38 24.38 23.11 23.60 87,875 +0.15(+0.64%)
Mar 18, 2025 23.57 24.46 23.27 23.45 52,477 -0.12(-0.51%)
Mar 17, 2025 24.18 24.30 23.43 23.57 31,372 -0.13(-0.55%)
Mar 14, 2025 24.53 25.04 23.70 23.70 29,663 -0.65(-2.67%)
Mar 13, 2025 25.49 25.49 24.19 24.35 10,678 -0.65(-2.60%)
Mar 12, 2025 25.40 25.50 24.89 25.00 21,361 -0.39(-1.54%)
Mar 11, 2025 25.79 26.21 25.21 25.39 29,451 -0.45(-1.74%)
Mar 10, 2025 25.94 26.00 25.16 25.84 21,620 -0.23(-0.88%)
Mar 07, 2025 26.16 26.25 25.85 26.07 31,645 -0.08(-0.31%)
Mar 06, 2025 25.70 26.26 25.70 26.15 15,213 +0.21(+0.81%)
Mar 05, 2025 26.55 26.55 25.81 25.94 23,955 -0.52(-1.97%)
Mar 04, 2025 26.20 26.84 26.00 26.46 44,730 +0.21(+0.80%)
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.