NASDAQ:GCBC
$27.12
(
8.00%
)
Friday, 26th May 2023
Greene County Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.51 | $27.67 | Friday, 26th May 2023 GCBC stock ended at $27.12. This is 8% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 10.19% from a day low at $25.11 to a day high of $27.67. |
| 90 days | $17.51 | $58.17 | |
| 52 weeks | $17.51 | $89.79 |
Historical Greene County Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $25.11 | $27.67 | $25.11 | $27.12 | 21 027 |
| 2023-05-25 | $22.63 | $25.75 | $22.74 | $25.11 | 15 705 |
| 2023-05-24 | $23.24 | $23.24 | $22.50 | $22.70 | 9 892 |
| 2023-05-23 | $22.39 | $22.96 | $22.39 | $22.45 | 7 320 |
| 2023-05-22 | $21.10 | $22.61 | $20.90 | $22.61 | 10 547 |
| 2023-05-19 | $21.41 | $21.41 | $20.78 | $20.78 | 9 831 |
| 2023-05-18 | $20.37 | $21.46 | $19.84 | $21.11 | 17 039 |
| 2023-05-17 | $19.51 | $20.78 | $18.84 | $20.72 | 12 759 |
| 2023-05-16 | $18.64 | $19.33 | $18.64 | $19.32 | 9 549 |
| 2023-05-15 | $18.60 | $19.17 | $18.42 | $19.17 | 5 735 |
| 2023-05-12 | $19.01 | $19.14 | $18.37 | $18.53 | 11 350 |
| 2023-05-11 | $18.73 | $19.21 | $18.48 | $18.90 | 3 674 |
| 2023-05-10 | $18.49 | $18.85 | $18.04 | $18.85 | 7 021 |
| 2023-05-09 | $17.89 | $18.44 | $17.67 | $18.44 | 10 521 |
| 2023-05-08 | $20.51 | $18.96 | $18.20 | $18.27 | 8 429 |
| 2023-05-05 | $18.40 | $18.96 | $18.16 | $18.50 | 12 280 |
| 2023-05-04 | $17.69 | $18.27 | $17.55 | $18.18 | 28 439 |
| 2023-05-03 | $18.95 | $19.14 | $17.51 | $17.85 | 37 290 |
| 2023-05-02 | $20.13 | $20.31 | $19.00 | $19.02 | 34 393 |
| 2023-05-01 | $20.76 | $20.76 | $20.32 | $20.41 | 5 449 |
| 2023-04-28 | $20.49 | $21.26 | $20.31 | $20.55 | 6 366 |
| 2023-04-27 | $21.00 | $20.75 | $20.23 | $20.66 | 4 022 |
| 2023-04-26 | $20.32 | $21.11 | $20.32 | $20.64 | 6 458 |
| 2023-04-25 | $20.76 | $20.75 | $20.30 | $20.67 | 5 413 |
| 2023-04-24 | $20.60 | $20.60 | $20.31 | $20.54 | 10 133 |
| 2023-04-21 | $20.92 | $20.96 | $20.50 | $20.51 | 12 249 |
| 2023-04-20 | $20.60 | $21.25 | $20.50 | $21.18 | 9 995 |
| 2023-04-19 | $20.67 | $21.00 | $20.62 | $20.74 | 5 502 |
| 2023-04-18 | $21.50 | $21.68 | $20.60 | $20.70 | 3 933 |
| 2023-04-17 | $20.76 | $21.26 | $20.50 | $21.26 | 10 571 |
| 2023-04-14 | $22.30 | $22.30 | $20.87 | $20.90 | 9 109 |
| 2023-04-13 | $21.21 | $22.59 | $21.21 | $22.49 | 5 946 |
| 2023-04-12 | $21.29 | $21.78 | $20.82 | $21.21 | 16 112 |
| 2023-04-11 | $22.12 | $22.30 | $21.01 | $21.29 | 32 964 |
| 2023-04-10 | $21.75 | $22.15 | $21.68 | $22.04 | 12 180 |
| 2023-04-06 | $22.12 | $22.20 | $21.70 | $22.00 | 4 112 |
| 2023-04-05 | $22.20 | $22.46 | $21.80 | $22.31 | 6 452 |
| 2023-04-04 | $22.68 | $22.68 | $21.50 | $21.93 | 25 553 |
| 2023-04-03 | $23.71 | $23.71 | $22.71 | $22.82 | 9 941 |
| 2023-03-31 | $23.04 | $23.04 | $22.49 | $22.68 | 12 925 |
| 2023-03-30 | $23.40 | $23.70 | $22.20 | $22.70 | 16 906 |
| 2023-03-29 | $24.15 | $24.19 | $23.08 | $23.29 | 16 875 |
| 2023-03-28 | $23.99 | $24.90 | $23.37 | $23.59 | 8 112 |
| 2023-03-27 | $24.72 | $25.59 | $23.43 | $23.85 | 20 975 |
| 2023-03-24 | $22.80 | $24.64 | $22.21 | $23.92 | 33 211 |
| 2023-03-23 | $46.47 | $47.11 | $44.29 | $44.80 | 10 731 |
| 2023-03-22 | $48.40 | $48.40 | $45.91 | $46.00 | 6 695 |
| 2023-03-21 | $49.55 | $50.74 | $47.24 | $47.68 | 18 127 |
| 2023-03-20 | $48.66 | $49.52 | $48.29 | $48.60 | 12 261 |
| 2023-03-17 | $50.27 | $50.27 | $48.26 | $48.30 | 24 882 |
About Greene County Bancorp
Greene County Bancorp, Inc. operates as a holding company for The Bank of Greene County that provides various financial services in the United States. Its deposit products include savings, NOW accounts, money market accounts, certificates of deposit, non-interest bearing checking accounts, and individual retirement accounts. The company's loan portfolio consists of residential, construction and land, and multifamily mortgage loans; commercial rea... GCBC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
