Greene County Bancorp Inc... (GCBC)
26.09
0.19 (0.73%)
At close: Mar 03, 2025, 3:59 PM
26.25
0.61%
After-hours: Mar 03, 2025, 04:00 PM EST
GCBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.21 | 26.46 | 25.51 | 26.25 | 0.35 | 1.35% | 21,661 |
| Feb 28, 2025 | 26.48 | 27.41 | 25.76 | 25.90 | -0.63 | -2.37% | 33,225 |
| Feb 27, 2025 | 26.82 | 26.82 | 26.29 | 26.53 | -0.07 | -0.26% | 12,600 |
| Feb 26, 2025 | 26.56 | 27.10 | 26.56 | 26.60 | -0.05 | -0.19% | 9,635 |
| Feb 25, 2025 | 26.57 | 27.05 | 26.48 | 26.65 | 0.09 | 0.34% | 21,200 |
| Feb 24, 2025 | 27.16 | 27.16 | 26.21 | 26.56 | -0.63 | -2.32% | 18,022 |
| Feb 21, 2025 | 27.50 | 27.50 | 26.50 | 27.19 | -0.11 | -0.40% | 34,300 |
| Feb 20, 2025 | 27.26 | 27.62 | 26.60 | 27.30 | -0.11 | -0.40% | 16,500 |
| Feb 19, 2025 | 27.50 | 27.50 | 27.25 | 27.41 | 0.01 | 0.04% | 10,325 |
| Feb 18, 2025 | 27.28 | 27.55 | 27.07 | 27.40 | 0.00 | 0.00% | 12,237 |
| Feb 14, 2025 | 27.30 | 27.52 | 27.10 | 27.40 | 0.61 | 2.28% | 11,424 |
| Feb 13, 2025 | 26.74 | 27.00 | 26.67 | 26.79 | 0.08 | 0.30% | 17,934 |
| Feb 12, 2025 | 26.46 | 26.98 | 26.43 | 26.71 | -0.09 | -0.34% | 15,100 |
| Feb 11, 2025 | 26.84 | 27.10 | 26.75 | 26.80 | -0.08 | -0.30% | 13,208 |
| Feb 10, 2025 | 27.00 | 27.29 | 26.43 | 26.88 | 0.28 | 1.05% | 14,000 |
| Feb 7, 2025 | 27.30 | 27.30 | 25.89 | 26.60 | -0.40 | -1.48% | 28,200 |
| Feb 6, 2025 | 26.60 | 27.00 | 26.12 | 27.00 | 0.69 | 2.62% | 16,200 |
| Feb 5, 2025 | 26.10 | 26.40 | 25.80 | 26.31 | 0.17 | 0.65% | 12,600 |
| Feb 4, 2025 | 26.13 | 26.35 | 25.67 | 26.14 | -0.16 | -0.61% | 17,700 |
| Feb 3, 2025 | 25.83 | 26.80 | 25.75 | 26.30 | -0.20 | -0.75% | 21,706 |
| Jan 31, 2025 | 26.50 | 26.89 | 25.91 | 26.50 | -0.10 | -0.38% | 33,600 |
| Jan 30, 2025 | 27.19 | 27.50 | 26.59 | 26.60 | -0.80 | -2.92% | 15,900 |
| Jan 29, 2025 | 26.53 | 27.41 | 26.22 | 27.40 | 0.58 | 2.16% | 23,500 |
| Jan 28, 2025 | 26.14 | 26.99 | 25.91 | 26.82 | 0.42 | 1.59% | 21,800 |
| Jan 27, 2025 | 26.34 | 27.11 | 26.34 | 26.40 | 0.00 | 0.00% | 28,345 |
| Jan 24, 2025 | 26.00 | 26.53 | 25.41 | 26.40 | 0.35 | 1.34% | 47,649 |
| Jan 23, 2025 | 25.49 | 27.31 | 25.25 | 26.05 | -0.80 | -2.98% | 18,516 |
| Jan 22, 2025 | 26.81 | 27.30 | 26.50 | 26.85 | -0.12 | -0.44% | 18,400 |
| Jan 21, 2025 | 27.00 | 27.38 | 26.66 | 26.97 | 0.02 | 0.07% | 58,300 |
| Jan 17, 2025 | 26.69 | 27.00 | 26.24 | 26.95 | 0.51 | 1.93% | 20,000 |
| Jan 16, 2025 | 26.72 | 27.00 | 26.11 | 26.44 | -0.24 | -0.90% | 18,903 |
| Jan 15, 2025 | 26.95 | 27.46 | 26.50 | 26.68 | 0.55 | 2.10% | 6,200 |
| Jan 14, 2025 | 26.01 | 26.42 | 25.98 | 26.13 | -0.12 | -0.46% | 25,600 |
| Jan 13, 2025 | 25.91 | 26.71 | 25.90 | 26.25 | 0.19 | 0.73% | 16,900 |
| Jan 10, 2025 | 26.00 | 26.79 | 25.39 | 26.06 | -0.45 | -1.70% | 44,248 |
| Jan 8, 2025 | 27.03 | 27.08 | 26.32 | 26.51 | -0.10 | -0.38% | 41,100 |
| Jan 7, 2025 | 27.19 | 27.72 | 26.25 | 26.61 | -0.64 | -2.35% | 40,110 |
| Jan 6, 2025 | 27.35 | 27.83 | 26.71 | 27.25 | 0.03 | 0.11% | 27,918 |
| Jan 3, 2025 | 26.95 | 27.56 | 26.65 | 27.22 | 0.29 | 1.08% | 34,802 |
| Jan 2, 2025 | 27.70 | 27.70 | 26.76 | 26.93 | -0.79 | -2.85% | 26,400 |
| Dec 31, 2024 | 28.00 | 28.21 | 27.25 | 27.72 | 0.02 | 0.07% | 23,100 |
| Dec 30, 2024 | 27.85 | 28.27 | 27.40 | 27.70 | -0.20 | -0.72% | 34,200 |
| Dec 27, 2024 | 27.89 | 28.54 | 27.41 | 27.90 | -0.65 | -2.28% | 22,200 |
| Dec 26, 2024 | 29.32 | 29.58 | 28.50 | 28.55 | -0.65 | -2.23% | 36,029 |
| Dec 24, 2024 | 29.66 | 29.66 | 28.87 | 29.20 | -0.28 | -0.95% | 9,432 |
| Dec 23, 2024 | 29.97 | 30.00 | 29.00 | 29.48 | -0.41 | -1.37% | 11,329 |
| Dec 20, 2024 | 29.25 | 31.00 | 29.25 | 29.89 | 0.09 | 0.30% | 42,039 |
| Dec 19, 2024 | 29.79 | 30.50 | 29.33 | 29.80 | 0.14 | 0.47% | 17,500 |
| Dec 18, 2024 | 31.83 | 31.83 | 29.65 | 29.66 | -1.97 | -6.23% | 22,313 |
| Dec 17, 2024 | 31.30 | 31.63 | 30.95 | 31.63 | 0.24 | 0.76% | 16,700 |