Greene County Bancorp Inc... (GCBC)
NASDAQ: GCBC
· Real-Time Price · USD
23.37
-0.97 (-3.99%)
At close: Aug 15, 2025, 3:59 PM
23.75
1.63%
After-hours: Aug 15, 2025, 04:04 PM EDT
GCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.46 | 24.46 | 23.26 | 23.75 | 23.75 | -2.82% | 8,707 |
| Aug 14, 2025 | 24.28 | 24.51 | 23.84 | 24.44 | 24.34 | -1.09% | 8,100 |
| Aug 13, 2025 | 24.80 | 25.00 | 24.50 | 24.71 | 24.61 | 0.86% | 14,700 |
| Aug 12, 2025 | 23.43 | 24.59 | 23.37 | 24.50 | 24.40 | 5.15% | 28,129 |
| Aug 11, 2025 | 23.12 | 23.33 | 23.01 | 23.30 | 23.20 | 1.30% | 9,500 |
| Aug 8, 2025 | 23.15 | 23.39 | 22.58 | 23.00 | 22.91 | 0.97% | 7,000 |
| Aug 7, 2025 | 23.50 | 23.70 | 22.78 | 22.78 | 22.69 | -3.43% | 16,049 |
| Aug 6, 2025 | 23.43 | 23.78 | 23.31 | 23.59 | 23.49 | 0.25% | 18,527 |
| Aug 5, 2025 | 23.47 | 23.70 | 23.31 | 23.53 | 23.43 | 0.56% | 9,046 |
| Aug 4, 2025 | 23.54 | 23.97 | 23.01 | 23.40 | 23.30 | 1.43% | 10,244 |
| Aug 1, 2025 | 23.57 | 23.76 | 23.01 | 23.07 | 22.98 | -2.62% | 20,207 |
| Jul 31, 2025 | 23.81 | 24.10 | 23.29 | 23.69 | 23.59 | -1.41% | 22,533 |
| Jul 30, 2025 | 24.35 | 24.43 | 23.81 | 24.03 | 23.93 | -0.46% | 20,009 |
| Jul 29, 2025 | 24.96 | 25.09 | 24.14 | 24.14 | 24.04 | -2.46% | 18,100 |
| Jul 28, 2025 | 24.96 | 25.17 | 24.39 | 24.75 | 24.65 | -1.47% | 17,800 |
| Jul 25, 2025 | 25.17 | 25.27 | 24.92 | 25.12 | 25.02 | 0.80% | 13,900 |
| Jul 24, 2025 | 25.59 | 25.71 | 24.92 | 24.92 | 24.82 | -3.22% | 10,843 |
| Jul 23, 2025 | 25.92 | 26.04 | 25.50 | 25.75 | 25.64 | 0.47% | 12,900 |
| Jul 22, 2025 | 25.53 | 26.02 | 25.37 | 25.63 | 25.53 | 1.10% | 23,329 |
| Jul 21, 2025 | 25.29 | 25.81 | 25.14 | 25.35 | 25.25 | 0.56% | 16,330 |