Skip to main content

Greene County Bancorp, Inc. - Common Stock (NQ:GCBC)

23.89 -0.44 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 24.26 24.26 23.63 23.89 10,012 -0.44(-1.81%)
Sep 11, 2025 22.73 24.33 22.73 24.33 15,726 +1.78(+7.89%)
Sep 10, 2025 23.61 23.87 22.48 22.55 47,130 -1.25(-5.25%)
Sep 09, 2025 23.60 23.94 23.51 23.80 6,175 -0.10(-0.42%)
Sep 08, 2025 23.30 24.05 23.30 23.90 9,936 +0.60(+2.58%)
Sep 05, 2025 23.16 23.62 22.80 23.30 10,780 -0.11(-0.47%)
Sep 04, 2025 23.48 23.48 23.01 23.41 7,588 +0.40(+1.74%)
Sep 03, 2025 23.69 23.70 23.00 23.01 8,145 -0.96(-4.01%)
Sep 02, 2025 24.11 24.28 23.75 23.97 8,653 -0.02(-0.08%)
Aug 29, 2025 23.95 24.29 23.95 23.99 6,659 +0.19(+0.80%)
Aug 28, 2025 24.09 24.29 23.69 23.80 7,647 -0.12(-0.50%)
Aug 27, 2025 24.25 24.25 23.92 23.92 7,192 -0.05(-0.21%)
Aug 26, 2025 23.95 24.34 23.77 23.97 13,629 -0.19(-0.79%)
Aug 25, 2025 24.32 24.41 24.05 24.16 8,269 -0.57(-2.30%)
Aug 22, 2025 23.99 25.20 23.98 24.73 17,617 +1.67(+7.24%)
Aug 21, 2025 22.99 23.61 22.99 23.06 4,980 -0.51(-2.16%)
Aug 20, 2025 23.29 23.67 23.29 23.57 6,293 -0.10(-0.42%)
Aug 19, 2025 23.40 23.68 23.31 23.67 5,619 +0.37(+1.59%)
Aug 18, 2025 23.54 24.00 23.30 23.30 6,916 -0.45(-1.89%)
Aug 15, 2025 24.46 24.46 23.26 23.75 8,707 -0.59(-2.42%)
Aug 14, 2025 24.18 24.41 23.74 24.34 8,109 -0.27(-1.09%)
Aug 13, 2025 24.70 24.90 24.40 24.61 14,756 +0.21(+0.86%)
Aug 12, 2025 23.33 24.49 23.27 24.40 28,244 +1.20(+5.15%)
Aug 11, 2025 23.03 23.23 22.92 23.20 9,489 +0.30(+1.30%)
Aug 08, 2025 23.06 23.29 22.48 22.91 6,985 +0.22(+0.97%)
Aug 07, 2025 23.40 23.60 22.69 22.69 16,114 -0.91(-3.84%)
Aug 06, 2025 23.33 23.68 23.21 23.59 18,603 +0.16(+0.68%)
Aug 05, 2025 23.37 23.60 23.21 23.43 9,083 +0.13(+0.56%)
Aug 04, 2025 23.44 23.87 22.92 23.30 10,286 +0.33(+1.43%)
Aug 01, 2025 23.47 23.66 22.92 22.98 20,290 -0.62(-2.62%)
Jul 31, 2025 23.71 24.00 23.19 23.59 22,625 -0.34(-1.41%)
Jul 30, 2025 24.25 24.33 23.71 23.93 20,091 -0.11(-0.46%)
Jul 29, 2025 24.86 24.99 24.04 24.04 18,174 -0.61(-2.46%)
Jul 28, 2025 24.86 25.07 24.29 24.65 17,868 -0.37(-1.47%)
Jul 25, 2025 25.07 25.17 24.81 25.02 13,908 +0.20(+0.80%)
Jul 24, 2025 25.49 25.61 24.82 24.82 10,887 -0.83(-3.22%)
Jul 23, 2025 25.81 25.93 25.40 25.64 12,907 +0.12(+0.47%)
Jul 22, 2025 25.43 25.91 25.27 25.53 23,424 +0.28(+1.10%)
Jul 21, 2025 25.19 25.70 25.04 25.25 16,397 +0.14(+0.56%)
Jul 18, 2025 25.77 25.77 25.05 25.11 31,217 -0.53(-2.06%)
Jul 17, 2025 25.69 25.88 24.93 25.63 20,500 -0.01(-0.04%)
Jul 16, 2025 24.35 25.92 24.35 25.64 49,759 +1.20(+4.89%)
Jul 15, 2025 24.82 24.84 24.45 24.45 54,927 -0.47(-1.88%)
Jul 14, 2025 24.88 25.18 24.55 24.92 54,250 +0.20(+0.81%)
Jul 11, 2025 24.65 24.98 24.32 24.72 72,676 -0.02(-0.08%)
Jul 10, 2025 23.80 24.80 23.80 24.74 49,446 +0.94(+3.93%)
Jul 09, 2025 24.17 24.17 23.49 23.80 84,004 -0.30(-1.24%)
Jul 08, 2025 23.15 24.29 23.15 24.10 52,915 +0.22(+0.92%)
Jul 07, 2025 24.55 24.55 23.50 23.88 28,503 -0.85(-3.42%)
Jul 03, 2025 24.56 25.23 24.56 24.73 25,392 +0.22(+0.89%)
Jul 02, 2025 23.48 24.90 23.47 24.51 86,458 +1.03(+4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.