Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

29.88

-0.11

(-0.37%)

At close: 04:00PM EDT

29.88

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	30.16	30.16	29.63	29.88	29.88	8,600
Oct 17, 2024	30.00	30.18	29.73	29.99	29.99	7,800
Oct 16, 2024	30.06	30.30	30.00	30.05	30.05	20,800
Oct 15, 2024	30.01	30.32	29.86	29.99	29.99	16,100
Oct 14, 2024	29.36	30.01	29.32	29.82	29.82	11,900
Oct 11, 2024	29.01	29.46	28.86	29.15	29.15	9,700
Oct 10, 2024	28.98	28.98	28.95	28.96	28.96	5,800
Oct 09, 2024	28.86	28.99	28.86	28.99	28.99	3,600
Oct 08, 2024	29.00	29.29	28.81	28.96	28.96	13,300
Oct 07, 2024	28.90	29.15	28.90	28.97	28.97	4,700
Oct 04, 2024	29.02	29.45	28.81	29.27	29.27	8,500
Oct 03, 2024	29.11	29.22	28.10	28.71	28.71	8,200
Oct 02, 2024	29.85	29.85	29.12	29.12	29.12	4,300
Oct 01, 2024	30.91	31.16	29.91	30.01	30.01	13,900
Sep 30, 2024	30.81	30.90	30.18	30.90	30.90	12,400
Sep 27, 2024	30.34	30.81	30.27	30.48	30.48	11,900
Sep 26, 2024	30.81	31.00	30.15	30.34	30.34	18,100
Sep 25, 2024	30.38	30.57	30.25	30.28	30.28	7,000
Sep 24, 2024	30.86	31.01	30.59	31.01	31.01	11,500
Sep 23, 2024	30.71	30.71	30.28	30.66	30.66	6,800
Sep 20, 2024	32.50	32.50	30.28	30.73	30.73	47,600
Sep 19, 2024	31.81	32.90	31.59	32.74	32.74	8,700
Sep 18, 2024	30.81	32.01	30.81	30.92	30.92	12,500
Sep 17, 2024	30.59	31.32	30.46	31.20	31.20	10,600
Sep 16, 2024	30.38	30.44	30.18	30.31	30.31	12,200
Sep 13, 2024	30.57	30.85	30.21	30.58	30.58	31,600
Sep 12, 2024	30.58	30.77	30.06	30.35	30.35	13,500
Sep 11, 2024	30.21	30.52	30.16	30.16	30.16	5,600
Sep 10, 2024	31.40	31.40	30.04	31.14	31.14	6,000
Sep 09, 2024	30.75	31.28	30.18	30.57	30.57	14,500
Sep 06, 2024	31.97	32.09	30.46	30.57	30.57	20,700
Sep 05, 2024	32.55	33.18	31.47	31.85	31.85	11,600
Sep 04, 2024	31.00	33.27	31.00	32.49	32.49	12,000
Sep 03, 2024	33.79	33.79	31.87	32.22	32.22	10,500
Aug 30, 2024	33.36	34.99	33.20	34.09	34.09	16,100
Aug 29, 2024	32.65	33.74	32.40	33.32	33.32	12,200
Aug 28, 2024	31.33	32.54	31.33	32.23	32.23	8,300
Aug 27, 2024	31.47	31.85	31.15	31.38	31.38	20,800
Aug 26, 2024	33.07	33.15	31.78	31.78	31.78	21,700
Aug 23, 2024	30.91	33.49	30.91	32.70	32.70	21,400
Aug 22, 2024	31.50	31.60	30.61	30.77	30.77	10,200
Aug 21, 2024	30.90	31.53	30.76	31.53	31.53	6,900
Aug 20, 2024	31.02	31.75	30.71	30.82	30.82	31,800
Aug 19, 2024	31.34	31.98	31.06	31.44	31.44	27,100
Aug 16, 2024	31.59	33.01	31.28	31.33	31.33	19,000
Aug 15, 2024	31.39	32.39	31.29	31.57	31.57	7,800
Aug 14, 2024	30.64	30.91	30.47	30.82	30.82	6,000
Aug 13, 2024	30.75	30.91	30.47	30.91	30.91	5,300
Aug 12, 2024	30.76	31.01	30.00	30.66	30.66	10,700
Aug 09, 2024	31.65	31.65	30.76	30.82	30.82	13,500
Aug 08, 2024	31.00	31.93	30.77	31.75	31.75	20,600
Aug 07, 2024	32.31	32.31	30.86	31.01	31.01	18,200
Aug 06, 2024	30.25	31.64	30.25	31.29	31.29	10,500
Aug 05, 2024	31.00	31.44	30.25	30.41	30.41	19,400
Aug 02, 2024	32.16	32.64	31.42	32.28	32.28	21,700
Aug 01, 2024	35.60	35.63	33.53	33.88	33.88	25,700
Jul 31, 2024	34.27	37.25	34.27	36.25	36.25	26,400
Jul 30, 2024	35.39	36.07	35.01	35.88	35.88	31,700
Jul 29, 2024	36.85	36.90	35.08	35.40	35.40	14,100
Jul 26, 2024	37.06	37.06	35.48	36.66	36.66	22,100
Jul 25, 2024	35.50	37.23	35.19	36.35	36.35	40,700
Jul 24, 2024	36.00	36.84	34.90	34.90	34.90	16,300
Jul 23, 2024	35.08	36.77	34.91	36.27	36.27	36,100
Jul 22, 2024	34.36	35.45	33.40	35.25	35.25	34,000
Jul 19, 2024	34.18	34.45	33.50	33.81	33.81	12,500
Jul 18, 2024	35.55	35.81	33.92	34.15	34.15	15,500
Jul 17, 2024	34.78	37.12	34.78	36.08	36.08	33,900
Jul 16, 2024	33.86	35.00	33.50	35.00	35.00	46,500
Jul 15, 2024	32.35	33.22	32.35	33.22	33.22	50,500
Jul 12, 2024	32.05	32.19	31.36	32.04	32.04	17,700
Jul 11, 2024	30.19	32.32	30.02	31.72	31.72	28,400
Jul 10, 2024	29.61	30.00	29.40	29.54	29.54	74,400
Jul 09, 2024	30.27	30.77	29.60	29.95	29.95	70,400
Jul 08, 2024	30.70	31.07	29.95	30.03	30.03	25,900
Jul 05, 2024	31.01	31.01	30.00	30.34	30.34	16,400
Jul 03, 2024	32.21	32.66	31.26	31.47	31.47	13,800
Jul 02, 2024	32.48	32.48	32.00	32.10	32.10	8,300
Jul 01, 2024	33.36	33.42	31.55	32.36	32.36	40,600
Jun 28, 2024	32.05	33.97	32.05	33.71	33.71	169,100
Jun 27, 2024	30.90	31.96	30.89	31.96	31.96	16,500
Jun 26, 2024	30.30	31.50	30.21	31.06	31.06	22,200
Jun 25, 2024	31.00	31.13	30.56	30.56	30.56	13,700
Jun 24, 2024	31.20	31.75	30.87	31.38	31.38	14,400
Jun 21, 2024	30.75	31.34	30.68	31.26	31.26	49,000
Jun 20, 2024	30.54	31.08	30.51	30.83	30.83	18,800
Jun 18, 2024	30.32	30.79	30.01	30.42	30.42	34,300
Jun 17, 2024	29.45	30.40	29.40	30.00	30.00	13,000
Jun 14, 2024	29.00	29.80	29.00	29.53	29.53	14,500
Jun 13, 2024	31.19	31.22	29.99	30.15	30.15	16,700
Jun 12, 2024	31.36	32.24	30.96	31.50	31.50	21,300
Jun 11, 2024	30.55	31.18	30.42	30.42	30.42	37,800
Jun 10, 2024	30.78	31.30	30.51	30.53	30.53	38,300
Jun 07, 2024	31.14	31.14	30.81	30.82	30.82	32,900
Jun 06, 2024	30.73	31.19	30.51	30.84	30.84	25,700
Jun 05, 2024	30.61	31.43	30.40	30.86	30.86	22,400
Jun 04, 2024	31.49	31.49	30.57	30.85	30.85	30,500
Jun 03, 2024	31.22	31.50	29.98	31.35	31.35	29,000
May 31, 2024	31.50	32.00	30.40	31.43	31.43	140,900
May 30, 2024	31.00	31.83	30.33	31.05	31.05	49,100
May 29, 2024	32.04	32.65	30.48	30.81	30.81	32,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Greene County Bancorp, Inc. (GCBC)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)