NASDAQ:GCBC
Greene County Bancorp Stock Price (Quote)
$30.25
+0.83 (+2.82%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.32 | $30.60 | Wednesday, 1st May 2024 GCBC stock ended at $30.25. This is 2.82% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.40% from a day low at $28.23 to a day high of $30.60. |
| 90 days | $24.10 | $34.00 | |
| 52 weeks | $17.51 | $36.60 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $23.99 | $24.90 | $23.37 | $23.59 | 8 112 |
| Mar 27, 2023 | $24.72 | $25.59 | $23.43 | $23.85 | 20 975 |
| Mar 24, 2023 | $22.80 | $24.64 | $22.21 | $23.92 | 33 211 |
| Mar 23, 2023 | $46.47 | $47.11 | $44.29 | $44.80 | 10 731 |
| Mar 22, 2023 | $48.40 | $48.40 | $45.91 | $46.00 | 6 695 |
| Mar 21, 2023 | $49.55 | $50.74 | $47.24 | $47.68 | 18 127 |
| Mar 20, 2023 | $48.66 | $49.52 | $48.29 | $48.60 | 12 261 |
| Mar 17, 2023 | $50.27 | $50.27 | $48.26 | $48.30 | 24 882 |
| Mar 16, 2023 | $49.45 | $51.84 | $48.53 | $50.56 | 26 073 |
| Mar 15, 2023 | $48.27 | $50.37 | $48.27 | $49.53 | 37 973 |
| Mar 14, 2023 | $49.05 | $51.68 | $48.70 | $50.15 | 42 421 |
| Mar 13, 2023 | $49.05 | $49.80 | $47.78 | $47.99 | 30 933 |
| Mar 10, 2023 | $52.75 | $54.20 | $48.56 | $49.99 | 25 386 |
| Mar 09, 2023 | $55.35 | $55.86 | $52.43 | $52.45 | 22 606 |
| Mar 08, 2023 | $56.00 | $56.00 | $55.35 | $55.35 | 2 649 |
| Mar 07, 2023 | $55.84 | $56.50 | $52.89 | $55.00 | 12 884 |
| Mar 06, 2023 | $55.87 | $57.08 | $54.80 | $54.80 | 7 191 |
| Mar 03, 2023 | $54.29 | $56.40 | $53.04 | $56.40 | 10 245 |
| Mar 02, 2023 | $55.00 | $55.27 | $53.82 | $54.12 | 6 138 |
| Mar 01, 2023 | $56.55 | $58.17 | $54.96 | $54.96 | 5 855 |
| Feb 28, 2023 | $55.50 | $57.10 | $55.40 | $56.30 | 15 806 |
| Feb 27, 2023 | $56.29 | $56.92 | $55.36 | $55.37 | 7 611 |
| Feb 24, 2023 | $54.04 | $56.08 | $54.04 | $55.45 | 20 488 |
| Feb 23, 2023 | $54.65 | $55.75 | $53.17 | $54.95 | 8 582 |
| Feb 22, 2023 | $55.79 | $55.79 | $53.52 | $54.40 | 12 266 |
