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 |
| Jul 01, 2016 | $16.21 | $16.39 | $16.00 | $16.14 | 7 700 |
| Jun 30, 2016 | $16.41 | $16.41 | $15.84 | $16.18 | 25 600 |
| Jun 29, 2016 | $15.96 | $16.05 | $15.40 | $15.60 | 9 600 |
| Jun 28, 2016 | $16.15 | $16.54 | $15.99 | $15.93 | 12 900 |
| Jun 27, 2016 | $16.01 | $16.23 | $16.01 | $15.96 | 9 700 |
| Jun 24, 2016 | $16.01 | $16.74 | $16.00 | $15.91 | 237 200 |
| Jun 23, 2016 | $16.66 | $16.90 | $16.02 | $16.15 | 15 900 |
| Jun 22, 2016 | $16.58 | $16.58 | $16.00 | $15.96 | 11 800 |
| Jun 21, 2016 | $16.25 | $16.87 | $16.25 | $16.17 | 9 500 |
| Jun 20, 2016 | $16.35 | $16.40 | $16.25 | $16.16 | 5 500 |
| Jun 17, 2016 | $16.38 | $16.90 | $16.26 | $16.17 | 1 500 |
| Jun 16, 2016 | $16.39 | $16.58 | $16.25 | $16.34 | 1 353 |
| Jun 15, 2016 | $16.83 | $16.83 | $16.60 | $16.72 | 1 836 |
| Jun 14, 2016 | $16.75 | $16.83 | $16.50 | $16.81 | 3 492 |
| Jun 13, 2016 | $16.59 | $16.90 | $16.50 | $16.50 | 5 718 |
| Jun 10, 2016 | $16.68 | $16.90 | $16.53 | $16.89 | 2 251 |
| Jun 09, 2016 | $16.60 | $16.90 | $16.55 | $16.70 | 1 110 |
| Jun 08, 2016 | $16.70 | $16.90 | $16.80 | $16.80 | 6 793 |
| Jun 07, 2016 | $16.90 | $17.00 | $16.70 | $16.70 | 4 114 |
| Jun 06, 2016 | $16.98 | $17.50 | $16.93 | $16.95 | 1 513 |
| Jun 03, 2016 | $16.60 | $17.54 | $16.62 | $16.97 | 1 320 |
| Jun 02, 2016 | $17.22 | $17.26 | $16.53 | $16.81 | 9 551 |
| Jun 01, 2016 | $17.63 | $17.69 | $17.16 | $17.22 | 3 803 |
| May 31, 2016 | $17.96 | $18.05 | $17.60 | $17.61 | 15 382 |
| May 27, 2016 | $17.97 | $17.96 | $17.92 | $17.92 | 499 |
