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 |
| May 26, 2016 | $17.79 | $17.97 | $17.71 | $17.84 | 2 369 |
| May 25, 2016 | $17.95 | $18.00 | $17.61 | $17.95 | 2 906 |
| May 24, 2016 | $17.62 | $18.00 | $17.45 | $17.93 | 7 875 |
| May 23, 2016 | $17.68 | $18.00 | $17.59 | $18.00 | 5 121 |
| May 20, 2016 | $17.67 | $18.00 | $17.31 | $17.83 | 5 929 |
| May 19, 2016 | $17.81 | $17.99 | $17.70 | $17.79 | 4 029 |
| May 18, 2016 | $17.70 | $17.99 | $17.70 | $17.81 | 2 971 |
| May 17, 2016 | $17.90 | $18.00 | $17.75 | $17.77 | 3 134 |
| May 16, 2016 | $17.83 | $18.99 | $17.80 | $17.95 | 4 383 |
| May 13, 2016 | $17.99 | $18.00 | $17.84 | $17.90 | 2 252 |
| May 12, 2016 | $17.99 | $18.00 | $17.75 | $17.75 | 1 930 |
| May 11, 2016 | $18.09 | $18.09 | $17.94 | $17.94 | 3 105 |
| May 10, 2016 | $17.95 | $18.00 | $17.88 | $17.88 | 3 130 |
| May 09, 2016 | $17.53 | $19.40 | $17.53 | $17.79 | 6 973 |
| May 06, 2016 | $18.24 | $18.50 | $17.43 | $17.97 | 16 321 |
| May 05, 2016 | $19.35 | $19.00 | $17.73 | $18.40 | 25 353 |
| May 04, 2016 | $17.90 | $21.30 | $17.71 | $19.50 | 31 459 |
| May 03, 2016 | $17.75 | $17.90 | $17.75 | $17.90 | 4 809 |
| May 02, 2016 | $18.00 | $18.00 | $17.71 | $17.71 | 2 439 |
| Apr 29, 2016 | $17.68 | $18.00 | $17.77 | $17.90 | 1 439 |
| Apr 28, 2016 | $17.68 | $18.00 | $17.68 | $18.00 | 1 455 |
| Apr 27, 2016 | $19.75 | $19.00 | $17.77 | $17.95 | 10 565 |
| Apr 26, 2016 | $18.52 | $18.52 | $18.00 | $18.52 | 1 346 |
| Apr 25, 2016 | $17.96 | $18.00 | $17.67 | $18.00 | 2 699 |
| Apr 22, 2016 | $17.95 | $17.96 | $17.76 | $17.91 | 6 883 |
