U.S. markets open in 9 hours 16 minutes

Greene County Bancorp, Inc. (GCBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.07+1.65 (+6.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202125.5528.4325.5027.0727.0714,900
Mar 05, 202124.1025.5024.1025.4225.424,100
Mar 04, 202125.0325.0324.2524.2524.255,200
Mar 03, 202124.2824.3324.2824.3324.331,300
Mar 02, 202124.4524.5124.2024.2024.203,000
Mar 01, 202124.2024.8524.0024.8524.8511,000
Feb 26, 202124.2724.6323.9123.9123.914,700
Feb 25, 202124.7924.7924.0224.0224.023,900
Feb 24, 202124.6424.7824.3224.7224.722,100
Feb 23, 202124.3024.3124.3024.3124.312,600
Feb 22, 202124.3924.7824.3024.3024.305,400
Feb 19, 202124.2024.7824.0424.4624.462,900
Feb 18, 202124.0024.4024.0024.1124.114,200
Feb 17, 202124.7824.7823.9023.9023.903,600
Feb 16, 202123.9524.0023.9023.9023.903,100
Feb 12, 202124.5024.5024.0724.0724.073,600
Feb 11, 202124.5024.5024.5024.5024.501,200
Feb 11, 20210.12 Dividend
Feb 10, 202124.9724.9724.3024.3224.202,500
Feb 09, 202124.3024.7724.1624.1624.0410,200
Feb 08, 202124.6225.0824.6224.9724.852,200
Feb 05, 202124.0324.7024.0324.7024.582,500
Feb 04, 202124.8725.3524.0324.5424.426,300
Feb 03, 202124.5925.7024.0425.4625.333,100
Feb 02, 202125.5025.5425.0925.0924.973,300
Feb 01, 202123.6724.8923.6524.7024.584,600
Jan 29, 202124.2124.2823.0823.7223.609,700
Jan 28, 202124.9224.9224.2524.2524.1312,600
Jan 27, 202125.3025.3024.5024.5024.386,000
Jan 26, 202126.0926.0925.3025.5025.376,700
Jan 25, 202125.8025.8225.8025.8225.692,700
Jan 22, 202125.0025.9925.0025.8925.7617,500
Jan 21, 202125.0825.1225.0125.0124.892,700
Jan 20, 202125.0125.8925.0125.1725.052,900
Jan 19, 202125.6525.6525.1625.1625.045,600
Jan 15, 202125.5926.0125.5925.7125.581,900
Jan 14, 202125.2625.8025.2525.7825.653,500
Jan 13, 202126.1926.6825.1525.1525.033,600
Jan 12, 202125.8026.6025.8026.6026.472,000
Jan 11, 202125.8025.8025.8025.8025.67500
Jan 08, 202125.7026.0525.4925.4925.361,600
Jan 07, 202125.2326.7025.2025.7025.574,800
Jan 06, 202125.1426.6525.1425.2825.164,700
Jan 05, 202125.8025.8924.5424.5424.428,400
Jan 04, 202125.7525.7525.0025.2525.135,200
Dec 31, 202025.7525.8325.4925.4925.362,000
Dec 30, 202026.1326.1325.7525.7525.621,600
Dec 29, 202025.5025.6625.4025.6325.502,100
Dec 28, 202026.5026.8525.6025.6025.472,600
Dec 24, 202026.1226.1225.9825.9825.85500
Dec 23, 202026.0926.0925.8125.9825.852,600
Dec 22, 202025.9926.4425.8226.4426.312,600
Dec 21, 202026.2026.6026.0626.1526.022,300
Dec 18, 202027.4227.4226.0126.0125.8814,400
Dec 17, 202026.8927.0726.8927.0726.942,400
Dec 16, 202026.8426.8426.2926.2926.162,100
Dec 15, 202026.5027.3526.3026.3026.172,300
Dec 14, 202027.9528.0025.8525.8525.727,300
Dec 11, 202027.5027.9527.0427.4427.301,200
Dec 10, 202026.3027.5026.2727.5027.363,800
Dec 09, 202025.5426.6725.5426.4926.367,400
Dec 08, 202025.2225.8425.2225.8425.711,900
Dec 07, 202025.2425.5025.2025.4725.347,700
Dec 04, 202024.9225.2024.9225.2025.082,400
Dec 03, 202025.3925.3925.0725.0724.95700
Dec 02, 202025.2925.8525.2925.3125.194,800
Dec 01, 202025.3525.8525.2725.2725.152,400
Nov 30, 202025.4425.4425.2125.2125.091,900
Nov 27, 202025.0525.2125.0525.2125.091,300
Nov 25, 202025.4626.0525.4025.5625.434,900
Nov 24, 202024.8225.5024.8225.1725.057,300
Nov 23, 202025.0025.0024.4124.6724.553,400
Nov 20, 202025.3426.2224.9525.0624.943,200
Nov 19, 202025.7725.7725.4225.6425.512,900
Nov 18, 202026.1726.3126.1726.2526.122,200
Nov 17, 202025.5127.3025.0025.9225.793,300
Nov 16, 202025.0625.6024.6725.6025.474,900
Nov 13, 202025.2125.2124.4024.4024.282,000
Nov 12, 202025.9326.6724.5124.5124.392,600
Nov 12, 20200.12 Dividend
Nov 11, 202026.9526.9726.0526.4926.243,200
Nov 10, 202025.1826.9025.1826.6026.356,500
Nov 09, 202023.9825.2523.9624.7024.479,400
Nov 06, 202022.8023.1122.4022.4022.191,200
Nov 05, 202023.5623.5622.9322.9322.711,500
Nov 04, 202022.7023.0822.1722.8122.595,000
Nov 03, 202023.3923.3922.7022.9022.686,900
Nov 02, 202022.7522.7522.7522.7522.541,200
Oct 30, 202022.5822.8922.5422.5522.343,900
Oct 29, 202022.5322.7622.5322.7622.551,400
Oct 28, 202022.6622.7922.5322.6022.392,600
Oct 27, 202022.6022.9122.5922.5922.382,800
Oct 26, 202023.0123.2822.6022.6022.396,500
Oct 23, 202023.5123.8923.0623.0622.848,300
Oct 22, 202023.4223.8423.2623.2723.059,400
Oct 21, 202023.1523.2023.1523.2022.981,000
Oct 20, 202022.7123.1322.7123.1322.91700
Oct 19, 202022.7822.7822.4222.4522.241,100
Oct 16, 202022.5923.2022.3622.3622.156,800
Oct 15, 202022.3422.8822.3422.6322.4212,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...