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 |
| Oct 18, 2016 | $16.90 | $17.00 | $16.90 | $17.00 | 8 200 |
| Oct 17, 2016 | $16.75 | $16.75 | $16.55 | $16.55 | 600 |
| Oct 14, 2016 | $16.60 | $16.60 | $16.54 | $16.54 | 1 600 |
| Oct 13, 2016 | $16.64 | $16.64 | $16.55 | $16.55 | 800 |
| Oct 12, 2016 | $16.55 | $16.66 | $16.55 | $16.66 | 500 |
| Oct 11, 2016 | $16.64 | $16.80 | $16.50 | $16.59 | 4 900 |
| Oct 10, 2016 | $16.76 | $16.94 | $16.61 | $16.61 | 5 600 |
| Oct 07, 2016 | $16.76 | $16.76 | $16.65 | $16.65 | 700 |
| Oct 06, 2016 | $16.67 | $16.76 | $16.67 | $16.76 | 500 |
| Oct 05, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 400 |
| Oct 04, 2016 | $16.63 | $16.76 | $16.63 | $16.73 | 3 300 |
| Oct 03, 2016 | $16.60 | $16.64 | $16.60 | $16.61 | 1 000 |
| Sep 30, 2016 | $16.67 | $16.67 | $16.67 | $16.67 | 1 000 |
| Sep 29, 2016 | $16.52 | $16.62 | $16.51 | $16.59 | 1 700 |
| Sep 28, 2016 | $16.65 | $16.75 | $16.52 | $16.52 | 2 900 |
| Sep 27, 2016 | $16.76 | $16.76 | $16.62 | $16.62 | 700 |
| Sep 26, 2016 | $16.64 | $16.88 | $16.60 | $16.75 | 9 300 |
| Sep 23, 2016 | $16.81 | $16.81 | $16.55 | $16.66 | 2 300 |
| Sep 22, 2016 | $16.76 | $16.85 | $16.76 | $16.85 | 2 800 |
| Sep 21, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 400 |
| Sep 20, 2016 | $16.88 | $16.88 | $16.88 | $16.88 | 500 |
| Sep 19, 2016 | $17.00 | $17.00 | $16.68 | $16.82 | 1 200 |
| Sep 16, 2016 | $17.42 | $17.42 | $16.51 | $16.72 | 9 500 |
| Sep 15, 2016 | $16.58 | $16.97 | $16.58 | $16.94 | 2 200 |
| Sep 14, 2016 | $16.79 | $16.96 | $16.64 | $16.64 | 800 |
