NASDAQ:GCBC
Greene County Bancorp Stock Price (Quote)
$31.28
-0.380 (-1.20%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GCBC stock ended at $31.28. This is 1.20% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.90% from a day low at $31.28 to a day high of $31.88. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $16.79 | $16.96 | $16.64 | $16.64 | 800 |
| Sep 13, 2016 | $16.90 | $17.01 | $16.62 | $16.62 | 5 000 |
| Sep 12, 2016 | $16.49 | $17.00 | $16.49 | $17.00 | 2 400 |
| Sep 09, 2016 | $16.60 | $16.61 | $16.49 | $16.49 | 7 800 |
| Sep 08, 2016 | $17.00 | $17.00 | $16.99 | $16.99 | 1 100 |
| Sep 07, 2016 | $17.41 | $17.41 | $16.91 | $16.91 | 1 700 |
| Sep 06, 2016 | $17.07 | $17.07 | $16.90 | $16.90 | 6 700 |
| Sep 02, 2016 | $16.87 | $16.87 | $16.87 | $16.87 | 500 |
| Sep 01, 2016 | $17.01 | $17.01 | $16.57 | $16.57 | 800 |
| Aug 31, 2016 | $16.82 | $16.95 | $16.55 | $16.55 | 9 100 |
| Aug 30, 2016 | $16.62 | $16.88 | $16.60 | $16.60 | 1 200 |
| Aug 29, 2016 | $16.75 | $16.93 | $16.55 | $16.59 | 7 300 |
| Aug 26, 2016 | $17.10 | $17.10 | $17.01 | $17.01 | 700 |
| Aug 25, 2016 | $16.90 | $16.90 | $16.71 | $16.75 | 3 800 |
| Aug 24, 2016 | $16.67 | $16.73 | $16.67 | $16.73 | 1 000 |
| Aug 23, 2016 | $16.68 | $16.68 | $16.68 | $16.68 | 500 |
| Aug 22, 2016 | $16.65 | $16.83 | $16.55 | $16.83 | 5 600 |
| Aug 19, 2016 | $16.96 | $16.96 | $16.58 | $16.66 | 6 000 |
| Aug 18, 2016 | $16.80 | $16.90 | $16.80 | $16.90 | 700 |
| Aug 17, 2016 | $16.82 | $16.84 | $16.70 | $16.84 | 1 200 |
| Aug 16, 2016 | $16.98 | $16.98 | $16.84 | $16.84 | 1 000 |
| Aug 15, 2016 | $16.86 | $17.03 | $16.85 | $17.03 | 3 100 |
| Aug 12, 2016 | $17.03 | $17.03 | $16.85 | $16.86 | 1 100 |
| Aug 11, 2016 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| Aug 10, 2016 | $16.61 | $16.61 | $16.61 | $16.52 | 400 |
