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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	22.23	22.93	21.88	22.70	12,732	+0.72(+3.28%)
May 07, 2025	22.25	22.63	21.98	21.98	31,827	-0.67(-2.96%)
May 06, 2025	22.16	22.91	21.91	22.65	24,618	+0.36(+1.62%)
May 05, 2025	22.70	22.70	22.16	22.29	10,526	-0.48(-2.11%)
May 02, 2025	22.33	23.04	21.76	22.77	23,907	+0.69(+3.13%)
May 01, 2025	22.20	22.69	21.88	22.08	19,021	-0.17(-0.76%)
Apr 30, 2025	21.76	22.40	21.61	22.25	30,530	+0.25(+1.14%)
Apr 29, 2025	21.87	22.17	21.77	22.00	10,799	+0.17(+0.78%)
Apr 28, 2025	22.08	22.30	21.42	21.83	19,319	-0.26(-1.15%)
Apr 25, 2025	21.40	22.35	21.26	22.09	26,384	+0.55(+2.58%)
Apr 24, 2025	21.14	21.53	21.12	21.53	20,249	+0.30(+1.41%)
Apr 23, 2025	21.75	22.09	20.71	21.23	29,260	-0.20(-0.93%)
Apr 22, 2025	20.84	21.72	20.71	21.43	41,339	+0.69(+3.33%)
Apr 21, 2025	21.26	21.95	20.62	20.74	55,778	-0.67(-3.13%)
Apr 17, 2025	21.41	21.76	21.25	21.41	33,506	+0.01(+0.05%)
Apr 16, 2025	21.32	23.13	21.26	21.40	21,923	+0.00(+0.00%)
Apr 15, 2025	21.12	21.79	21.12	21.40	20,276	+0.22(+1.04%)
Apr 14, 2025	22.08	22.08	21.18	21.18	25,192	-0.41(-1.90%)
Apr 11, 2025	21.64	22.29	21.18	21.59	31,141	+0.35(+1.65%)
Apr 10, 2025	21.41	21.70	21.10	21.24	31,174	-0.62(-2.84%)
Apr 09, 2025	21.98	23.34	21.38	21.86	46,754	-0.07(-0.32%)
Apr 08, 2025	21.22	22.15	21.22	21.93	47,983	+0.09(+0.41%)
Apr 07, 2025	20.00	22.56	20.00	21.84	21,074	-0.22(-1.00%)
Apr 04, 2025	21.10	22.29	21.10	22.06	46,815	+0.41(+1.89%)
Apr 03, 2025	22.92	22.92	21.08	21.65	139,098	-1.27(-5.54%)
Apr 02, 2025	22.98	23.54	22.45	22.92	30,796	-0.23(-0.99%)
Apr 01, 2025	23.59	23.85	23.02	23.15	31,708	-0.96(-3.98%)
Mar 31, 2025	24.13	24.24	23.50	24.11	51,218	-0.16(-0.66%)
Mar 28, 2025	23.80	24.68	23.23	24.27	49,443	+0.54(+2.28%)
Mar 27, 2025	22.75	23.90	22.25	23.73	349,736	+0.91(+3.99%)
Mar 26, 2025	22.85	23.21	22.35	22.82	130,627	+0.02(+0.09%)
Mar 25, 2025	22.11	23.22	21.75	22.80	141,392	+0.79(+3.59%)
Mar 24, 2025	22.75	22.92	21.90	22.01	241,507	-0.49(-2.18%)
Mar 21, 2025	23.40	24.00	22.35	22.50	96,613	-1.14(-4.82%)
Mar 20, 2025	23.46	24.00	23.30	23.64	92,957	+0.04(+0.17%)
Mar 19, 2025	23.38	24.38	23.11	23.60	87,875	+0.15(+0.64%)
Mar 18, 2025	23.57	24.46	23.27	23.45	52,477	-0.12(-0.51%)
Mar 17, 2025	24.18	24.30	23.43	23.57	31,372	-0.13(-0.55%)
Mar 14, 2025	24.53	25.04	23.70	23.70	29,663	-0.65(-2.67%)
Mar 13, 2025	25.49	25.49	24.19	24.35	10,678	-0.65(-2.60%)
Mar 12, 2025	25.40	25.50	24.89	25.00	21,361	-0.39(-1.54%)
Mar 11, 2025	25.79	26.21	25.21	25.39	29,451	-0.45(-1.74%)
Mar 10, 2025	25.94	26.00	25.16	25.84	21,620	-0.23(-0.88%)
Mar 07, 2025	26.16	26.25	25.85	26.07	31,645	-0.08(-0.31%)
Mar 06, 2025	25.70	26.26	25.70	26.15	15,213	+0.21(+0.81%)
Mar 05, 2025	26.55	26.55	25.81	25.94	23,955	-0.52(-1.97%)
Mar 04, 2025	26.20	26.84	26.00	26.46	44,730	+0.21(+0.80%)