NasdaqCM - Delayed Quote USD

Greene County Bancorp, Inc. (GCBC)

Compare
29.88 -0.11 (-0.37%)
At close: October 18 at 4:00 PM EDT
29.88 0.00 (0.00%)
After hours: October 18 at 4:01 PM EDT
Currency in USD
Download
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 9, 2024 28.86 28.99 28.86 28.99 28.99 3,600
Oct 8, 2024 29.00 29.29 28.81 28.96 28.96 13,300
Oct 7, 2024 28.90 29.15 28.90 28.97 28.97 4,700
Oct 4, 2024 29.02 29.45 28.81 29.27 29.27 8,500
Oct 3, 2024 29.11 29.22 28.10 28.71 28.71 8,200
Oct 2, 2024 29.85 29.85 29.12 29.12 29.12 4,300
Oct 1, 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 9, 2024 30.75 31.28 30.18 30.57 30.57 14,500
Sep 6, 2024 31.97 32.09 30.46 30.57 30.57 20,700
Sep 5, 2024 32.55 33.18 31.47 31.85 31.85 11,600
Sep 4, 2024 31.00 33.27 31.00 32.49 32.49 12,000
Sep 3, 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 0.09 Dividend
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 30.73 6,000
Aug 13, 2024 30.75 30.91 30.47 30.91 30.82 5,300
Aug 12, 2024 30.76 31.01 30.00 30.66 30.57 10,700
Aug 9, 2024 31.65 31.65 30.76 30.82 30.73 13,500
Aug 8, 2024 31.00 31.93 30.77 31.75 31.66 20,600
Aug 7, 2024 32.31 32.31 30.86 31.01 30.92 18,200
Aug 6, 2024 30.25 31.64 30.25 31.29 31.20 10,500
Aug 5, 2024 31.00 31.44 30.25 30.41 30.32 19,400
Aug 2, 2024 32.16 32.64 31.42 32.28 32.19 21,700
Aug 1, 2024 35.60 35.63 33.53 33.88 33.78 25,700
Jul 31, 2024 34.27 37.25 34.27 36.25 36.14 26,400
Jul 30, 2024 35.39 36.07 35.01 35.88 35.78 31,700
Jul 29, 2024 36.85 36.90 35.08 35.40 35.30 14,100
Jul 26, 2024 37.06 37.06 35.48 36.66 36.55 22,100
Jul 25, 2024 35.50 37.23 35.19 36.35 36.24 40,700
Jul 24, 2024 36.00 36.84 34.90 34.90 34.80 16,300
Jul 23, 2024 35.08 36.77 34.91 36.27 36.16 36,100
Jul 22, 2024 34.36 35.45 33.40 35.25 35.15 34,000
Jul 19, 2024 34.18 34.45 33.50 33.81 33.71 12,500
Jul 18, 2024 35.55 35.81 33.92 34.15 34.05 15,500
Jul 17, 2024 34.78 37.12 34.78 36.08 35.97 33,900
Jul 16, 2024 33.86 35.00 33.50 35.00 34.90 46,500
Jul 15, 2024 32.35 33.22 32.35 33.22 33.12 50,500
Jul 12, 2024 32.05 32.19 31.36 32.04 31.95 17,700
Jul 11, 2024 30.19 32.32 30.02 31.72 31.63 28,400
Jul 10, 2024 29.61 30.00 29.40 29.54 29.45 74,400
Jul 9, 2024 30.27 30.77 29.60 29.95 29.86 70,400
Jul 8, 2024 30.70 31.07 29.95 30.03 29.94 25,900
Jul 5, 2024 31.01 31.01 30.00 30.34 30.25 16,400
Jul 3, 2024 32.21 32.66 31.26 31.47 31.38 13,800
Jul 2, 2024 32.48 32.48 32.00 32.10 32.01 8,300
Jul 1, 2024 33.36 33.42 31.55 32.36 32.27 40,600
Jun 28, 2024 32.05 33.97 32.05 33.71 33.61 169,100
Jun 27, 2024 30.90 31.96 30.89 31.96 31.87 16,500
Jun 26, 2024 30.30 31.50 30.21 31.06 30.97 22,200
Jun 25, 2024 31.00 31.13 30.56 30.56 30.47 13,700
Jun 24, 2024 31.20 31.75 30.87 31.38 31.29 14,400
Jun 21, 2024 30.75 31.34 30.68 31.26 31.17 49,000
Jun 20, 2024 30.54 31.08 30.51 30.83 30.74 18,800
Jun 18, 2024 30.32 30.79 30.01 30.42 30.33 34,300
Jun 17, 2024 29.45 30.40 29.40 30.00 29.91 13,000
Jun 14, 2024 29.00 29.80 29.00 29.53 29.44 14,500
Jun 13, 2024 31.19 31.22 29.99 30.15 30.06 16,700
Jun 12, 2024 31.36 32.24 30.96 31.50 31.41 21,300
Jun 11, 2024 30.55 31.18 30.42 30.42 30.33 37,800
Jun 10, 2024 30.78 31.30 30.51 30.53 30.44 38,300
Jun 7, 2024 31.14 31.14 30.81 30.82 30.73 32,900
Jun 6, 2024 30.73 31.19 30.51 30.84 30.75 25,700
Jun 5, 2024 30.61 31.43 30.40 30.86 30.77 22,400
Jun 4, 2024 31.49 31.49 30.57 30.85 30.76 30,500
Jun 3, 2024 31.22 31.50 29.98 31.35 31.26 29,000
May 31, 2024 31.50 32.00 30.40 31.43 31.34 140,900
May 30, 2024 31.00 31.83 30.33 31.05 30.96 49,100
May 29, 2024 32.04 32.65 30.48 30.81 30.72 32,700
May 28, 2024 32.34 32.90 31.82 32.13 32.04 27,000
May 24, 2024 31.04 32.45 31.04 32.00 31.91 23,200
May 23, 2024 31.95 32.20 31.21 31.21 31.12 32,400
May 22, 2024 31.28 32.25 31.13 31.69 31.60 28,200
May 21, 2024 31.04 33.32 30.36 31.85 31.76 12,700
May 20, 2024 32.04 32.21 31.29 31.50 31.41 12,200
May 17, 2024 32.65 32.77 32.14 32.22 32.13 16,600
May 16, 2024 32.27 32.96 32.15 32.40 32.31 6,900
May 15, 2024 31.48 32.36 30.95 32.36 32.27 34,500
May 14, 2024 0.08 Dividend
May 14, 2024 30.85 31.68 30.57 31.23 31.14 18,600
May 13, 2024 29.56 31.08 29.00 30.37 30.20 48,800
May 10, 2024 30.19 30.45 28.56 29.52 29.36 30,700
May 9, 2024 31.89 32.51 29.86 29.86 29.69 28,500
May 8, 2024 31.51 31.88 30.98 31.28 31.11 8,400
May 7, 2024 31.87 31.99 31.54 31.66 31.48 11,600
May 6, 2024 31.41 31.87 30.96 31.21 31.04 29,500
May 3, 2024 30.75 31.76 30.75 31.06 30.89 10,100
May 2, 2024 30.16 31.24 29.76 30.92 30.75 25,900
May 1, 2024 28.23 30.60 28.23 30.25 30.08 18,700
Apr 30, 2024 29.35 30.00 29.26 29.42 29.26 17,100
Apr 29, 2024 30.00 30.00 29.50 29.53 29.37 7,800
Apr 26, 2024 29.30 29.99 29.30 29.99 29.82 7,400
Apr 25, 2024 28.60 29.57 28.14 28.89 28.73 28,000
Apr 24, 2024 29.22 29.46 28.38 28.65 28.49 10,200
Apr 23, 2024 29.26 30.00 28.43 29.26 29.10 6,600
Apr 22, 2024 28.94 29.98 28.70 29.11 28.95 6,700
Apr 19, 2024 27.26 28.67 26.87 28.60 28.44 13,500
Apr 18, 2024 27.72 28.31 27.30 27.40 27.25 17,800
Apr 17, 2024 28.00 28.46 27.26 27.26 27.11 11,200
Apr 16, 2024 27.21 28.37 27.10 27.69 27.54 6,700
Apr 15, 2024 26.85 27.69 26.41 27.25 27.10 19,500
Apr 12, 2024 26.84 27.86 26.26 26.57 26.42 21,600
Apr 11, 2024 26.65 27.72 26.43 26.57 26.42 9,300
Apr 10, 2024 26.05 26.58 25.32 26.39 26.24 12,900
Apr 9, 2024 26.58 27.28 26.05 26.80 26.65 9,500
Apr 8, 2024 26.23 27.10 26.23 26.55 26.40 3,800
Apr 5, 2024 25.94 26.80 25.91 26.19 26.04 6,600
Apr 4, 2024 26.28 26.28 25.70 26.00 25.86 5,300
Apr 3, 2024 25.51 26.44 25.51 26.23 26.08 4,500
Apr 2, 2024 26.00 26.25 25.90 26.12 25.98 8,000
Apr 1, 2024 28.21 28.34 26.54 26.75 26.60 9,500
Mar 28, 2024 28.51 29.30 28.10 28.79 28.63 16,700
Mar 27, 2024 26.91 28.61 26.91 28.61 28.45 5,700
Mar 26, 2024 27.91 28.40 26.43 26.43 26.28 7,600
Mar 25, 2024 27.06 27.06 27.06 27.06 26.91 2,000
Mar 22, 2024 28.65 28.73 27.68 27.68 27.53 4,000
Mar 21, 2024 26.81 28.99 26.77 28.99 28.83 9,000
Mar 20, 2024 26.00 26.62 26.00 26.50 26.35 7,500
Mar 19, 2024 26.60 27.49 26.51 26.51 26.36 18,400
Mar 18, 2024 26.81 27.75 26.06 26.06 25.92 8,000
Mar 15, 2024 28.61 29.42 26.77 26.77 26.62 22,800
Mar 14, 2024 28.30 30.42 28.30 29.67 29.51 22,300
Mar 13, 2024 28.00 28.56 28.00 28.56 28.40 17,400
Mar 12, 2024 28.92 28.92 27.91 27.91 27.76 2,700
Mar 11, 2024 27.60 28.21 27.60 28.12 27.96 3,800
Mar 8, 2024 29.02 29.05 28.55 28.55 28.39 3,600
Mar 7, 2024 28.71 28.71 27.38 28.25 28.09 3,600
Mar 6, 2024 27.00 27.78 27.00 27.78 27.63 3,300
Mar 5, 2024 28.00 28.43 27.20 28.00 27.84 8,800
Mar 4, 2024 28.26 28.26 27.25 27.25 27.10 3,200
Mar 1, 2024 27.50 27.70 27.50 27.50 27.35 11,600
Feb 29, 2024 28.50 28.80 28.28 28.56 28.40 8,800
Feb 28, 2024 28.88 29.00 28.27 28.27 28.11 5,800
Feb 27, 2024 28.52 29.48 28.49 29.17 29.01 8,500
Feb 26, 2024 27.42 29.72 27.42 28.52 28.36 23,300
Feb 23, 2024 26.92 27.40 26.81 26.81 26.66 4,300
Feb 22, 2024 28.39 28.39 26.81 26.81 26.66 6,900
Feb 21, 2024 29.43 29.70 28.02 28.72 28.56 5,600
Feb 20, 2024 32.26 32.26 29.05 30.20 30.03 33,000
Feb 16, 2024 33.35 34.00 31.83 32.90 32.72 11,600
Feb 15, 2024 30.51 34.00 30.51 33.48 33.29 15,100
Feb 14, 2024 0.08 Dividend
Feb 14, 2024 29.44 31.00 28.89 30.88 30.71 10,300
Feb 13, 2024 30.77 31.25 28.54 28.54 28.30 27,600
Feb 12, 2024 29.18 31.45 29.18 31.34 31.08 27,600
Feb 9, 2024 26.64 28.44 26.64 27.89 27.66 8,400
Feb 8, 2024 26.00 26.03 26.00 26.03 25.81 6,100
Feb 7, 2024 26.04 26.25 26.02 26.02 25.80 4,200
Feb 6, 2024 24.49 26.10 24.49 25.38 25.17 13,700
Feb 5, 2024 25.02 26.20 24.10 24.10 23.90 8,700
Feb 2, 2024 25.23 25.26 25.23 25.26 25.05 3,700
Feb 1, 2024 25.68 26.13 25.27 25.88 25.66 9,000
Jan 31, 2024 26.69 27.15 25.00 25.00 24.79 10,200
Jan 30, 2024 28.05 28.05 26.86 26.86 26.64 6,700
Jan 29, 2024 29.63 29.90 27.80 28.20 27.96 22,100
Jan 26, 2024 28.68 29.76 28.60 29.04 28.80 4,100
Jan 25, 2024 29.08 29.08 27.23 28.02 27.79 5,800
Jan 24, 2024 29.74 29.74 28.09 28.57 28.33 6,200
Jan 23, 2024 30.08 30.08 28.03 28.87 28.63 6,600
Jan 22, 2024 28.58 30.02 28.58 29.69 29.44 5,100
Jan 19, 2024 27.36 28.31 27.35 28.31 28.07 6,800
Jan 18, 2024 27.03 27.03 26.66 26.66 26.44 3,200
Jan 17, 2024 27.61 27.61 26.37 26.65 26.43 3,900
Jan 16, 2024 27.01 27.60 26.65 26.65 26.43 6,800
Jan 12, 2024 27.00 27.63 26.62 27.19 26.96 5,500
Jan 11, 2024 26.36 26.91 26.21 26.91 26.69 8,700
Jan 10, 2024 26.37 26.69 26.37 26.69 26.47 4,900
Jan 9, 2024 27.09 27.09 26.30 26.30 26.08 6,600
Jan 8, 2024 26.96 27.52 26.18 27.52 27.29 7,300
Jan 5, 2024 27.32 27.83 27.01 27.38 27.15 12,900
Jan 4, 2024 27.11 27.38 26.82 26.82 26.60 11,300
Jan 3, 2024 26.73 28.32 26.05 26.93 26.71 16,300
Jan 2, 2024 27.60 28.17 26.34 26.73 26.51 12,500
Dec 29, 2023 29.79 29.85 27.95 28.20 27.96 12,000
Dec 28, 2023 31.19 31.72 30.23 30.63 30.37 19,100
Dec 27, 2023 30.94 31.15 30.08 30.66 30.40 9,600
Dec 26, 2023 30.42 31.47 30.11 31.04 30.78 30,500
Dec 22, 2023 29.79 31.00 29.60 30.66 30.40 18,500
Dec 21, 2023 30.31 30.50 29.87 30.35 30.10 11,700
Dec 20, 2023 28.00 30.34 27.50 29.02 28.78 48,900
Dec 19, 2023 26.05 27.99 25.90 27.85 27.62 20,500
Dec 18, 2023 25.70 26.20 25.70 26.05 25.83 14,400
Dec 15, 2023 25.00 25.98 24.94 25.73 25.52 76,200
Dec 14, 2023 24.78 25.40 24.62 24.95 24.74 18,400
Dec 13, 2023 24.50 25.70 23.63 24.19 23.99 58,700
Dec 12, 2023 24.77 25.39 24.21 24.50 24.30 17,600
Dec 11, 2023 24.15 25.20 23.63 24.65 24.44 20,900
Dec 8, 2023 24.90 25.20 24.68 25.01 24.80 15,100
Dec 7, 2023 24.71 25.13 24.50 24.99 24.78 11,300
Dec 6, 2023 25.03 25.33 24.60 24.98 24.77 11,800
Dec 5, 2023 26.00 26.00 24.60 24.60 24.39 13,600
Dec 4, 2023 25.45 25.90 25.10 25.90 25.68 26,100
Dec 1, 2023 23.51 25.86 23.51 25.40 25.19 29,100
Nov 30, 2023 24.89 26.26 24.51 25.10 24.89 16,400
Nov 29, 2023 24.21 24.57 24.21 24.57 24.37 3,800
Nov 28, 2023 24.55 24.84 23.67 24.17 23.97 16,600
Nov 27, 2023 24.95 24.95 24.17 24.17 23.97 5,200
Nov 24, 2023 24.41 24.69 24.41 24.66 24.45 2,200
Nov 22, 2023 25.50 25.90 24.01 24.19 23.99 9,000
Nov 21, 2023 26.32 26.40 25.43 25.43 25.22 16,100
Nov 20, 2023 25.71 27.00 25.71 26.55 26.33 3,600
Nov 17, 2023 25.46 26.05 25.04 26.01 25.79 13,100
Nov 16, 2023 26.50 26.50 24.84 24.84 24.63 5,600
Nov 15, 2023 26.00 26.31 25.77 25.77 25.56 8,200
Nov 14, 2023 0.08 Dividend
Nov 14, 2023 25.22 25.44 24.50 25.25 25.04 34,400
Nov 13, 2023 24.42 24.59 24.18 24.18 23.90 9,000
Nov 10, 2023 24.86 24.98 24.21 24.49 24.21 13,000
Nov 9, 2023 24.65 25.09 24.55 24.60 24.31 4,900
Nov 8, 2023 24.83 25.33 24.35 24.55 24.26 7,500
Nov 7, 2023 24.94 25.33 24.94 25.00 24.71 8,200
Nov 6, 2023 25.43 25.92 25.01 25.01 24.72 5,700
Nov 3, 2023 25.47 26.12 24.95 25.23 24.94 11,000
Nov 2, 2023 24.32 25.11 24.32 24.81 24.52 10,900
Nov 1, 2023 23.60 24.00 23.30 24.00 23.72 9,800
Oct 31, 2023 23.15 23.95 22.87 23.70 23.42 9,400
Oct 30, 2023 23.10 23.73 23.00 23.73 23.45 4,300
Oct 27, 2023 23.20 23.65 22.34 22.43 22.17 17,700
Oct 26, 2023 23.30 23.56 22.70 23.55 23.28 6,300
Oct 25, 2023 22.91 23.82 22.65 22.65 22.39 12,400
Oct 24, 2023 23.23 23.23 22.54 22.98 22.71 8,400
Oct 23, 2023 23.15 23.58 22.77 23.03 22.76 4,500
Oct 20, 2023 22.95 23.81 22.50 23.06 22.79 16,200
Oct 19, 2023 23.20 23.26 22.56 22.56 22.30 13,000

Related Tickers