NASDAQ:GCBC
Greene County Bancorp Stock Price (Quote)
$31.66
+0.450 (+1.44%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GCBC stock ended at $31.66. This is 1.44% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.44% from a day low at $31.54 to a day high of $31.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $21.80 | $23.40 | $19.90 | $22.65 | 9 408 |
| Dec 28, 2016 | $20.95 | $22.00 | $19.10 | $21.95 | 8 582 |
| Dec 27, 2016 | $21.60 | $21.75 | $21.45 | $21.55 | 12 560 |
| Dec 23, 2016 | $21.50 | $21.75 | $21.27 | $21.60 | 5 436 |
| Dec 22, 2016 | $21.50 | $21.50 | $21.40 | $21.40 | 4 679 |
| Dec 21, 2016 | $21.50 | $21.75 | $21.30 | $21.45 | 7 103 |
| Dec 20, 2016 | $21.50 | $21.55 | $21.45 | $21.50 | 9 937 |
| Dec 19, 2016 | $21.00 | $22.00 | $21.00 | $21.45 | 10 917 |
| Dec 16, 2016 | $20.80 | $21.00 | $20.80 | $21.00 | 13 185 |
| Dec 15, 2016 | $21.90 | $21.90 | $20.60 | $20.60 | 14 895 |
| Dec 14, 2016 | $21.06 | $21.10 | $20.75 | $20.75 | 5 602 |
| Dec 13, 2016 | $20.90 | $21.90 | $20.69 | $20.70 | 4 675 |
| Dec 12, 2016 | $20.95 | $21.93 | $20.85 | $20.85 | 3 989 |
| Dec 09, 2016 | $20.60 | $21.45 | $20.60 | $20.90 | 6 367 |
| Dec 08, 2016 | $20.65 | $21.10 | $20.44 | $20.60 | 10 271 |
| Dec 07, 2016 | $20.90 | $21.20 | $20.45 | $20.95 | 9 840 |
| Dec 06, 2016 | $20.95 | $21.20 | $20.70 | $20.70 | 2 738 |
| Dec 05, 2016 | $21.25 | $21.35 | $20.90 | $20.95 | 5 092 |
| Dec 02, 2016 | $21.70 | $21.70 | $21.40 | $21.50 | 2 016 |
| Dec 01, 2016 | $22.00 | $22.00 | $21.25 | $21.65 | 1 659 |
| Nov 30, 2016 | $22.00 | $22.00 | $21.75 | $21.75 | 5 575 |
| Nov 29, 2016 | $21.95 | $22.00 | $21.39 | $21.75 | 1 894 |
| Nov 28, 2016 | $21.70 | $21.80 | $21.30 | $21.80 | 2 693 |
| Nov 25, 2016 | $21.95 | $21.95 | $21.16 | $21.70 | 801 |
| Nov 23, 2016 | $21.20 | $22.00 | $20.28 | $21.30 | 10 199 |
