Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
23.75
-0.69 (-2.82%)
At close: Aug 15, 2025, 4:00 PM
23.75
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Greene County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.46 | 24.46 | 23.26 | 23.75 | 23.75 | -2.82% | 8,707 |
| Aug 14, 2025 | 24.28 | 24.51 | 23.84 | 24.44 | 24.34 | -1.09% | 8,076 |
| Aug 13, 2025 | 24.80 | 25.00 | 24.50 | 24.71 | 24.61 | 0.86% | 14,696 |
| Aug 12, 2025 | 23.43 | 24.59 | 23.37 | 24.50 | 24.40 | 5.15% | 28,129 |
| Aug 11, 2025 | 23.12 | 23.33 | 23.01 | 23.30 | 23.20 | 1.30% | 9,451 |
| Aug 8, 2025 | 23.15 | 23.39 | 22.58 | 23.00 | 22.90 | 0.97% | 6,957 |
| Aug 7, 2025 | 23.50 | 23.70 | 22.78 | 22.78 | 22.68 | -3.43% | 16,049 |
| Aug 6, 2025 | 23.43 | 23.78 | 23.31 | 23.59 | 23.49 | 0.25% | 18,527 |
| Aug 5, 2025 | 23.47 | 23.70 | 23.31 | 23.53 | 23.43 | 0.56% | 9,046 |
| Aug 4, 2025 | 23.54 | 23.97 | 23.01 | 23.40 | 23.30 | 1.43% | 10,244 |
| Aug 1, 2025 | 23.57 | 23.76 | 23.01 | 23.07 | 22.97 | -2.62% | 20,207 |
| Jul 31, 2025 | 23.81 | 24.10 | 23.29 | 23.69 | 23.59 | -1.41% | 22,533 |
| Jul 30, 2025 | 24.35 | 24.43 | 23.81 | 24.03 | 23.93 | -0.46% | 20,009 |
| Jul 29, 2025 | 24.96 | 25.09 | 24.14 | 24.14 | 24.04 | -2.46% | 18,100 |
| Jul 28, 2025 | 24.96 | 25.17 | 24.39 | 24.75 | 24.65 | -1.47% | 17,795 |
| Jul 25, 2025 | 25.17 | 25.27 | 24.92 | 25.12 | 25.02 | 0.80% | 13,852 |
| Jul 24, 2025 | 25.59 | 25.71 | 24.92 | 24.92 | 24.82 | -3.22% | 10,843 |
| Jul 23, 2025 | 25.92 | 26.04 | 25.50 | 25.75 | 25.64 | 0.47% | 12,855 |
| Jul 22, 2025 | 25.53 | 26.02 | 25.37 | 25.63 | 25.52 | 1.10% | 23,329 |
| Jul 21, 2025 | 25.29 | 25.81 | 25.14 | 25.35 | 25.24 | 0.56% | 16,330 |
| Jul 18, 2025 | 25.88 | 25.88 | 25.15 | 25.21 | 25.10 | -2.06% | 31,090 |
| Jul 17, 2025 | 25.80 | 25.99 | 25.03 | 25.74 | 25.63 | -0.04% | 20,417 |
| Jul 16, 2025 | 24.45 | 26.03 | 24.45 | 25.75 | 25.64 | 4.89% | 49,556 |
| Jul 15, 2025 | 24.92 | 24.95 | 24.55 | 24.55 | 24.45 | -1.88% | 54,703 |
| Jul 14, 2025 | 24.98 | 25.28 | 24.65 | 25.02 | 24.92 | 0.81% | 54,029 |
| Jul 11, 2025 | 24.75 | 25.08 | 24.42 | 24.82 | 24.72 | -0.08% | 72,379 |
| Jul 10, 2025 | 23.90 | 24.90 | 23.90 | 24.84 | 24.74 | 3.93% | 49,244 |
| Jul 9, 2025 | 24.27 | 24.27 | 23.59 | 23.90 | 23.80 | -1.24% | 83,661 |
| Jul 8, 2025 | 23.25 | 24.39 | 23.25 | 24.20 | 24.10 | 0.92% | 52,699 |
| Jul 7, 2025 | 24.65 | 24.65 | 23.60 | 23.98 | 23.88 | -3.42% | 28,387 |
| Jul 3, 2025 | 24.66 | 25.33 | 24.66 | 24.83 | 24.73 | 0.89% | 25,289 |
| Jul 2, 2025 | 23.58 | 25.00 | 23.57 | 24.61 | 24.51 | 4.37% | 86,105 |
| Jul 1, 2025 | 22.27 | 23.93 | 22.26 | 23.58 | 23.48 | 6.12% | 23,730 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.10 | 22.22 | 22.13 | -3.10% | 30,195 |
| Jun 27, 2025 | 22.81 | 23.28 | 22.31 | 22.93 | 22.83 | -0.86% | 101,555 |
| Jun 26, 2025 | 22.30 | 23.13 | 22.30 | 23.13 | 23.03 | 4.57% | 14,494 |
| Jun 25, 2025 | 22.50 | 22.75 | 22.12 | 22.12 | 22.03 | -2.85% | 6,242 |
| Jun 24, 2025 | 22.98 | 23.49 | 22.61 | 22.77 | 22.68 | -0.61% | 23,208 |
| Jun 23, 2025 | 21.84 | 23.13 | 21.84 | 22.91 | 22.81 | 4.33% | 17,295 |
| Jun 20, 2025 | 22.02 | 22.75 | 21.60 | 21.96 | 21.87 | 0.46% | 46,836 |
| Jun 18, 2025 | 21.70 | 22.15 | 21.70 | 21.86 | 21.77 | 1.89% | 15,241 |
| Jun 17, 2025 | 22.03 | 22.03 | 21.32 | 21.46 | 21.37 | -1.81% | 16,475 |
| Jun 16, 2025 | 21.61 | 22.02 | 21.61 | 21.85 | 21.76 | 1.58% | 19,580 |
| Jun 13, 2025 | 22.10 | 22.36 | 21.39 | 21.51 | 21.42 | -4.27% | 15,435 |
| Jun 12, 2025 | 22.30 | 22.53 | 22.05 | 22.47 | 22.38 | -1.45% | 12,548 |
| Jun 11, 2025 | 22.64 | 22.99 | 22.43 | 22.80 | 22.70 | 0.84% | 18,735 |
| Jun 10, 2025 | 22.22 | 22.93 | 22.22 | 22.61 | 22.52 | 1.80% | 19,971 |
| Jun 9, 2025 | 21.72 | 22.31 | 21.54 | 22.21 | 22.12 | 1.88% | 23,749 |
| Jun 6, 2025 | 21.36 | 21.95 | 21.35 | 21.80 | 21.71 | 2.49% | 18,139 |
| Jun 5, 2025 | 21.59 | 21.70 | 21.22 | 21.27 | 21.18 | -1.57% | 13,411 |