UK markets open in 4 hours 30 minutes

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
30.25+0.83 (+2.82%)
At close: 04:00PM EDT
30.25 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202428.2330.6028.2330.2530.2518,700
30 Apr 202429.3530.0029.2629.4229.4217,100
29 Apr 202430.0030.0029.5029.5329.537,800
26 Apr 202429.3029.9929.3029.9929.997,400
25 Apr 202428.6029.5728.1428.8928.8928,000
24 Apr 202429.2229.4628.3828.6528.6510,200
23 Apr 202429.2630.0028.4329.2629.266,600
22 Apr 202428.9429.9828.7029.1129.116,700
19 Apr 202427.2628.6726.8728.6028.6013,500
18 Apr 202427.7228.3127.3027.4027.4017,800
17 Apr 202428.0028.4627.2627.2627.2611,200
16 Apr 202427.2128.3727.1027.6927.696,700
15 Apr 202426.8527.6926.4127.2527.2519,500
12 Apr 202426.8427.8626.2626.5726.5721,600
11 Apr 202426.6527.7226.4326.5726.579,300
10 Apr 202426.0526.5825.3226.3926.3912,900
09 Apr 202426.5827.2826.0526.8026.809,500
08 Apr 202426.2327.1026.2326.5526.553,800
05 Apr 202425.9426.8025.9126.1926.196,600
04 Apr 202426.2826.2825.7026.0026.005,300
03 Apr 202425.5126.4425.5126.2326.234,500
02 Apr 202426.0026.2525.9026.1226.128,000
01 Apr 202428.2128.3426.5426.7526.759,500
28 Mar 202428.5129.3028.1028.7928.7916,700
27 Mar 202426.9128.6126.9128.6128.615,700
26 Mar 202427.9128.4026.4326.4326.437,600
25 Mar 202427.0627.0627.0627.0627.062,000
22 Mar 202428.6528.7327.6827.6827.684,000
21 Mar 202426.8128.9926.7728.9928.999,000
20 Mar 202426.0026.6226.0026.5026.507,500
19 Mar 202426.6027.4926.5126.5126.5118,400
18 Mar 202426.8127.7526.0626.0626.068,000
15 Mar 202428.6129.4226.7726.7726.7722,800
14 Mar 202428.3030.4228.3029.6729.6722,300
13 Mar 202428.0028.5628.0028.5628.5617,400
12 Mar 202428.9228.9227.9127.9127.912,700
11 Mar 202427.6028.2127.6028.1228.123,800
08 Mar 202429.0229.0528.5528.5528.553,600
07 Mar 202428.7128.7127.3828.2528.253,600
06 Mar 202427.0027.7827.0027.7827.783,300
05 Mar 202428.0028.4327.2028.0028.008,800
04 Mar 202428.2628.2627.2527.2527.253,200
01 Mar 202427.5027.7027.5027.5027.5011,600
29 Feb 202428.5028.8028.2828.5628.568,800
28 Feb 202428.8829.0028.2728.2728.275,800
27 Feb 202428.5229.4828.4929.1729.178,500
26 Feb 202427.4229.7227.4228.5228.5223,300
23 Feb 202426.9227.4026.8126.8126.814,300
22 Feb 202428.3928.3926.8126.8126.816,900
21 Feb 202429.4329.7028.0228.7228.725,600
20 Feb 202432.2632.2629.0530.2030.2033,000
16 Feb 202433.3534.0031.8332.9032.9011,600
15 Feb 202430.5134.0030.5133.4833.4815,100
14 Feb 202429.4431.0028.8930.8830.8810,300
14 Feb 20240.08 Dividend
13 Feb 202430.7731.2528.5428.5428.4627,600
12 Feb 202429.1831.4529.1831.3431.2527,600
09 Feb 202426.6428.4426.6427.8927.818,400
08 Feb 202426.0026.0326.0026.0325.966,100
07 Feb 202426.0426.2526.0226.0225.954,200
06 Feb 202424.4926.1024.4925.3825.3113,700
05 Feb 202425.0226.2024.1024.1024.038,700
02 Feb 202425.2325.2625.2325.2625.193,700
01 Feb 202425.6826.1325.2725.8825.819,000
31 Jan 202426.6927.1525.0025.0024.9310,200
30 Jan 202428.0528.0526.8626.8626.786,700
29 Jan 202429.6329.9027.8028.2028.1222,100
26 Jan 202428.6829.7628.6029.0428.964,100
25 Jan 202429.0829.0827.2328.0227.945,800
24 Jan 202429.7429.7428.0928.5728.496,200
23 Jan 202430.0830.0828.0328.8728.796,600
22 Jan 202428.5830.0228.5829.6929.615,100
19 Jan 202427.3628.3127.3528.3128.236,800
18 Jan 202427.0327.0326.6626.6626.593,200
17 Jan 202427.6127.6126.3726.6526.583,900
16 Jan 202427.0127.6026.6526.6526.586,800
12 Jan 202427.0027.6326.6227.1927.115,500
11 Jan 202426.3626.9126.2126.9126.838,700
10 Jan 202426.3726.6926.3726.6926.624,900
09 Jan 202427.0927.0926.3026.3026.236,600
08 Jan 202426.9627.5226.1827.5227.447,300
05 Jan 202427.3227.8327.0127.3827.3012,900
04 Jan 202427.1127.3826.8226.8226.7411,300
03 Jan 202426.7328.3226.0526.9326.8516,300
02 Jan 202427.6028.1726.3426.7326.6612,500
29 Dec 202329.7929.8527.9528.2028.1212,000
28 Dec 202331.1931.7230.2330.6330.5419,100
27 Dec 202330.9431.1530.0830.6630.579,600
26 Dec 202330.4231.4730.1131.0430.9530,500
22 Dec 202329.7931.0029.6030.6630.5718,500
21 Dec 202330.3130.5029.8730.3530.2611,700
20 Dec 202328.0030.3427.5029.0228.9448,900
19 Dec 202326.0527.9925.9027.8527.7720,500
18 Dec 202325.7026.2025.7026.0525.9814,400
15 Dec 202325.0025.9824.9425.7325.6676,200
14 Dec 202324.7825.4024.6224.9524.8818,400
13 Dec 202324.5025.7023.6324.1924.1258,700
12 Dec 202324.7725.3924.2124.5024.4317,600
11 Dec 202324.1525.2023.6324.6524.5820,900
08 Dec 202324.9025.2024.6825.0124.9415,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...