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 |
| Aug 09, 2016 | $16.93 | $17.02 | $16.55 | $16.83 | 900 |
| Aug 08, 2016 | $17.30 | $17.30 | $16.53 | $16.49 | 3 700 |
| Aug 05, 2016 | $17.05 | $17.05 | $17.05 | $16.95 | 900 |
| Aug 04, 2016 | $17.07 | $17.07 | $16.76 | $16.66 | 1 100 |
| Aug 03, 2016 | $17.16 | $17.16 | $17.16 | $17.06 | 400 |
| Aug 02, 2016 | $16.88 | $17.00 | $16.80 | $16.71 | 4 500 |
| Aug 01, 2016 | $16.75 | $16.81 | $16.75 | $16.71 | 1 800 |
| Jul 29, 2016 | $16.66 | $16.66 | $16.66 | $16.56 | 1 300 |
| Jul 28, 2016 | $16.88 | $16.88 | $16.67 | $16.73 | 3 100 |
| Jul 27, 2016 | $16.88 | $16.88 | $16.88 | $16.78 | 300 |
| Jul 26, 2016 | $16.53 | $16.77 | $16.53 | $16.67 | 1 300 |
| Jul 25, 2016 | $16.55 | $16.63 | $16.35 | $16.39 | 4 100 |
| Jul 22, 2016 | $16.57 | $16.76 | $16.35 | $16.58 | 11 000 |
| Jul 21, 2016 | $16.88 | $16.88 | $16.66 | $16.78 | 2 800 |
| Jul 20, 2016 | $16.88 | $16.88 | $16.83 | $16.78 | 1 700 |
| Jul 19, 2016 | $16.61 | $16.93 | $16.50 | $16.51 | 10 600 |
| Jul 18, 2016 | $16.85 | $17.10 | $16.85 | $16.94 | 3 500 |
| Jul 15, 2016 | $16.99 | $16.99 | $16.88 | $16.89 | 1 500 |
| Jul 14, 2016 | $16.75 | $16.98 | $16.75 | $16.88 | 2 200 |
| Jul 13, 2016 | $16.53 | $16.53 | $16.25 | $16.40 | 4 600 |
| Jul 12, 2016 | $16.77 | $16.77 | $16.36 | $16.47 | 5 900 |
| Jul 11, 2016 | $16.53 | $16.75 | $16.39 | $16.35 | 10 200 |
| Jul 08, 2016 | $16.73 | $16.77 | $16.73 | $16.67 | 3 300 |
| Jul 07, 2016 | $16.48 | $16.72 | $16.48 | $16.62 | 800 |
| Jul 06, 2016 | $16.20 | $16.39 | $16.20 | $16.30 | 1 300 |
