Greene County Bancorp Inc... (GCBC)
NASDAQ: GCBC
· Real-Time Price · USD
22.04
0.18 (0.82%)
At close: Oct 03, 2025, 3:59 PM
22.04
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
GCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.98 | 22.63 | 21.65 | 22.04 | 22.04 | 0.82% | 15,796 |
| Oct 2, 2025 | 22.59 | 22.61 | 21.41 | 21.86 | 21.86 | -2.41% | 50,301 |
| Oct 1, 2025 | 22.71 | 22.90 | 22.20 | 22.40 | 22.40 | -0.88% | 20,035 |
| Sep 30, 2025 | 22.55 | 22.80 | 22.03 | 22.60 | 22.60 | -0.66% | 21,523 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.50 | 22.75 | 22.75 | -0.74% | 21,100 |
| Sep 26, 2025 | 23.53 | 23.53 | 22.55 | 22.92 | 22.92 | -1.08% | 11,326 |
| Sep 25, 2025 | 23.22 | 23.54 | 23.17 | 23.17 | 23.17 | -1.57% | 5,100 |
| Sep 24, 2025 | 23.66 | 23.68 | 23.03 | 23.54 | 23.54 | 0.38% | 4,110 |
| Sep 23, 2025 | 23.60 | 23.87 | 23.14 | 23.45 | 23.45 | -1.64% | 13,641 |
| Sep 22, 2025 | 23.53 | 23.84 | 23.52 | 23.84 | 23.84 | -0.63% | 6,305 |
| Sep 19, 2025 | 24.50 | 24.50 | 23.50 | 23.99 | 23.99 | -2.99% | 25,600 |
| Sep 18, 2025 | 23.54 | 24.73 | 23.54 | 24.73 | 24.73 | 5.77% | 12,421 |
| Sep 17, 2025 | 23.65 | 24.60 | 23.38 | 23.38 | 23.38 | -0.51% | 11,000 |
| Sep 16, 2025 | 23.69 | 24.02 | 23.14 | 23.50 | 23.50 | -1.51% | 6,311 |
| Sep 15, 2025 | 23.89 | 24.10 | 23.71 | 23.86 | 23.86 | -0.13% | 11,436 |
| Sep 12, 2025 | 24.26 | 24.26 | 23.63 | 23.89 | 23.89 | -1.81% | 10,012 |
| Sep 11, 2025 | 22.73 | 24.33 | 22.73 | 24.33 | 24.33 | 7.89% | 15,726 |
| Sep 10, 2025 | 23.61 | 23.87 | 22.48 | 22.55 | 22.55 | -5.25% | 47,130 |
| Sep 9, 2025 | 23.60 | 23.94 | 23.51 | 23.80 | 23.80 | -0.42% | 6,200 |
| Sep 8, 2025 | 23.30 | 24.05 | 23.30 | 23.90 | 23.90 | 2.58% | 9,936 |
Page 1 of 136