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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $19.55 | $22.00 | $19.15 | $21.90 | 11 349 |
| Nov 21, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 347 |
| Nov 18, 2016 | $21.85 | $23.30 | $21.15 | $21.90 | 3 214 |
| Nov 17, 2016 | $22.00 | $22.15 | $20.85 | $21.75 | 22 037 |
| Nov 16, 2016 | $21.70 | $22.05 | $21.09 | $22.05 | 1 921 |
| Nov 15, 2016 | $23.20 | $23.20 | $21.63 | $22.00 | 10 669 |
| Nov 14, 2016 | $22.35 | $25.20 | $19.05 | $23.20 | 15 829 |
| Nov 11, 2016 | $18.00 | $21.75 | $18.00 | $21.75 | 8 218 |
| Nov 10, 2016 | $17.60 | $19.25 | $17.60 | $19.25 | 6 046 |
| Nov 09, 2016 | $17.52 | $18.55 | $17.35 | $18.55 | 4 745 |
| Nov 08, 2016 | $17.55 | $17.75 | $17.55 | $17.75 | 3 594 |
| Nov 07, 2016 | $17.35 | $17.55 | $17.35 | $17.55 | 1 600 |
| Nov 04, 2016 | $17.20 | $17.51 | $17.20 | $17.35 | 2 500 |
| Nov 03, 2016 | $17.55 | $17.55 | $17.35 | $17.35 | 1 000 |
| Nov 02, 2016 | $17.20 | $17.20 | $17.20 | $17.20 | 600 |
| Nov 01, 2016 | $17.50 | $17.50 | $16.95 | $16.95 | 1 200 |
| Oct 31, 2016 | $17.11 | $17.25 | $16.95 | $17.20 | 3 200 |
| Oct 28, 2016 | $17.35 | $17.35 | $17.35 | $17.35 | 400 |
| Oct 27, 2016 | $17.10 | $17.10 | $17.10 | $17.10 | 600 |
| Oct 26, 2016 | $17.70 | $17.70 | $17.05 | $17.05 | 1 200 |
| Oct 25, 2016 | $17.80 | $17.80 | $17.35 | $17.35 | 1 200 |
| Oct 24, 2016 | $17.31 | $17.95 | $17.30 | $17.95 | 700 |
| Oct 21, 2016 | $16.85 | $17.20 | $16.80 | $16.80 | 1 100 |
| Oct 20, 2016 | $17.00 | $17.00 | $16.60 | $16.60 | 1 500 |
| Oct 19, 2016 | $17.00 | $17.00 | $16.65 | $16.75 | 7 300 |
