NASDAQ:GCBC
Greene County Bancorp Stock Price (Quote)
$29.99
+1.10 (+3.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.32 | $30.00 | Friday, 26th Apr 2024 GCBC stock ended at $29.99. This is 3.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $29.30 to a day high of $29.99. |
| 90 days | $24.10 | $34.00 | |
| 52 weeks | $17.51 | $36.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $17.92 | $18.00 | $17.70 | $17.99 | 3 314 |
| Apr 11, 2016 | $17.95 | $17.99 | $17.75 | $17.98 | 2 201 |
| Apr 08, 2016 | $17.70 | $19.74 | $17.70 | $17.98 | 6 839 |
| Apr 07, 2016 | $18.07 | $19.68 | $17.50 | $17.99 | 24 110 |
| Apr 06, 2016 | $18.03 | $18.03 | $17.95 | $17.99 | 2 751 |
| Apr 05, 2016 | $17.86 | $18.00 | $17.98 | $18.00 | 3 302 |
| Apr 04, 2016 | $17.50 | $18.00 | $17.50 | $17.78 | 3 007 |
| Apr 01, 2016 | $18.03 | $18.03 | $17.70 | $17.70 | 3 359 |
| Mar 31, 2016 | $18.00 | $18.00 | $17.51 | $17.57 | 4 016 |
| Mar 30, 2016 | $17.98 | $17.98 | $17.65 | $17.90 | 6 464 |
| Mar 29, 2016 | $17.62 | $18.00 | $17.62 | $17.80 | 5 400 |
| Mar 28, 2016 | $18.00 | $18.00 | $17.26 | $17.75 | 1 400 |
| Mar 24, 2016 | $17.95 | $18.00 | $17.43 | $18.00 | 3 400 |
| Mar 23, 2016 | $17.50 | $18.00 | $17.50 | $17.80 | 5 400 |
| Mar 22, 2016 | $18.00 | $18.00 | $16.75 | $17.50 | 2 200 |
| Mar 21, 2016 | $17.67 | $18.00 | $16.68 | $17.49 | 10 100 |
| Mar 18, 2016 | $18.00 | $18.00 | $16.55 | $16.55 | 15 400 |
| Mar 17, 2016 | $18.25 | $18.50 | $17.07 | $17.80 | 18 500 |
| Mar 16, 2016 | $19.34 | $20.62 | $16.33 | $18.10 | 25 900 |
| Mar 15, 2016 | $40.00 | $40.00 | $35.00 | $17.85 | 5 600 |
| Mar 14, 2016 | $34.81 | $35.00 | $34.81 | $17.45 | 6 000 |
| Mar 11, 2016 | $34.95 | $35.00 | $34.95 | $17.50 | 1 200 |
| Mar 10, 2016 | $35.18 | $35.18 | $34.99 | $17.50 | 1 600 |
| Mar 09, 2016 | $35.00 | $35.00 | $35.00 | $17.50 | 2 800 |
| Mar 08, 2016 | $34.95 | $35.00 | $33.26 | $17.50 | 1 200 |
