Canada markets open in 6 hours 12 minutes

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.42-0.11 (-0.37%)
At close: 04:00PM EDT
29.42 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202429.3530.0029.2629.4229.4217,100
Apr 29, 202430.0030.0029.5029.5329.537,800
Apr 26, 202429.3029.9929.3029.9929.997,400
Apr 25, 202428.6029.5728.1428.8928.8928,000
Apr 24, 202429.2229.4628.3828.6528.6510,200
Apr 23, 202429.2630.0028.4329.2629.266,600
Apr 22, 202428.9429.9828.7029.1129.116,700
Apr 19, 202427.2628.6726.8728.6028.6013,500
Apr 18, 202427.7228.3127.3027.4027.4017,800
Apr 17, 202428.0028.4627.2627.2627.2611,200
Apr 16, 202427.2128.3727.1027.6927.696,700
Apr 15, 202426.8527.6926.4127.2527.2519,500
Apr 12, 202426.8427.8626.2626.5726.5721,600
Apr 11, 202426.6527.7226.4326.5726.579,300
Apr 10, 202426.0526.5825.3226.3926.3912,900
Apr 09, 202426.5827.2826.0526.8026.809,500
Apr 08, 202426.2327.1026.2326.5526.553,800
Apr 05, 202425.9426.8025.9126.1926.196,600
Apr 04, 202426.2826.2825.7026.0026.005,300
Apr 03, 202425.5126.4425.5126.2326.234,500
Apr 02, 202426.0026.2525.9026.1226.128,000
Apr 01, 202428.2128.3426.5426.7526.759,500
Mar 28, 202428.5129.3028.1028.7928.7916,700
Mar 27, 202426.9128.6126.9128.6128.615,700
Mar 26, 202427.9128.4026.4326.4326.437,600
Mar 25, 202427.0627.0627.0627.0627.062,000
Mar 22, 202428.6528.7327.6827.6827.684,000
Mar 21, 202426.8128.9926.7728.9928.999,000
Mar 20, 202426.0026.6226.0026.5026.507,500
Mar 19, 202426.6027.4926.5126.5126.5118,400
Mar 18, 202426.8127.7526.0626.0626.068,000
Mar 15, 202428.6129.4226.7726.7726.7722,800
Mar 14, 202428.3030.4228.3029.6729.6722,300
Mar 13, 202428.0028.5628.0028.5628.5617,400
Mar 12, 202428.9228.9227.9127.9127.912,700
Mar 11, 202427.6028.2127.6028.1228.123,800
Mar 08, 202429.0229.0528.5528.5528.553,600
Mar 07, 202428.7128.7127.3828.2528.253,600
Mar 06, 202427.0027.7827.0027.7827.783,300
Mar 05, 202428.0028.4327.2028.0028.008,800
Mar 04, 202428.2628.2627.2527.2527.253,200
Mar 01, 202427.5027.7027.5027.5027.5011,600
Feb 29, 202428.5028.8028.2828.5628.568,800
Feb 28, 202428.8829.0028.2728.2728.275,800
Feb 27, 202428.5229.4828.4929.1729.178,500
Feb 26, 202427.4229.7227.4228.5228.5223,300
Feb 23, 202426.9227.4026.8126.8126.814,300
Feb 22, 202428.3928.3926.8126.8126.816,900
Feb 21, 202429.4329.7028.0228.7228.725,600
Feb 20, 202432.2632.2629.0530.2030.2033,000
Feb 16, 202433.3534.0031.8332.9032.9011,600
Feb 15, 202430.5134.0030.5133.4833.4815,100
Feb 14, 202429.4431.0028.8930.8830.8810,300
Feb 14, 20240.08 Dividend
Feb 13, 202430.7731.2528.5428.5428.4627,600
Feb 12, 202429.1831.4529.1831.3431.2527,600
Feb 09, 202426.6428.4426.6427.8927.818,400
Feb 08, 202426.0026.0326.0026.0325.966,100
Feb 07, 202426.0426.2526.0226.0225.954,200
Feb 06, 202424.4926.1024.4925.3825.3113,700
Feb 05, 202425.0226.2024.1024.1024.038,700
Feb 02, 202425.2325.2625.2325.2625.193,700
Feb 01, 202425.6826.1325.2725.8825.819,000
Jan 31, 202426.6927.1525.0025.0024.9310,200
Jan 30, 202428.0528.0526.8626.8626.786,700
Jan 29, 202429.6329.9027.8028.2028.1222,100
Jan 26, 202428.6829.7628.6029.0428.964,100
Jan 25, 202429.0829.0827.2328.0227.945,800
Jan 24, 202429.7429.7428.0928.5728.496,200
Jan 23, 202430.0830.0828.0328.8728.796,600
Jan 22, 202428.5830.0228.5829.6929.615,100
Jan 19, 202427.3628.3127.3528.3128.236,800
Jan 18, 202427.0327.0326.6626.6626.593,200
Jan 17, 202427.6127.6126.3726.6526.583,900
Jan 16, 202427.0127.6026.6526.6526.586,800
Jan 12, 202427.0027.6326.6227.1927.115,500
Jan 11, 202426.3626.9126.2126.9126.838,700
Jan 10, 202426.3726.6926.3726.6926.624,900
Jan 09, 202427.0927.0926.3026.3026.236,600
Jan 08, 202426.9627.5226.1827.5227.447,300
Jan 05, 202427.3227.8327.0127.3827.3012,900
Jan 04, 202427.1127.3826.8226.8226.7411,300
Jan 03, 202426.7328.3226.0526.9326.8516,300
Jan 02, 202427.6028.1726.3426.7326.6612,500
Dec 29, 202329.7929.8527.9528.2028.1212,000
Dec 28, 202331.1931.7230.2330.6330.5419,100
Dec 27, 202330.9431.1530.0830.6630.579,600
Dec 26, 202330.4231.4730.1131.0430.9530,500
Dec 22, 202329.7931.0029.6030.6630.5718,500
Dec 21, 202330.3130.5029.8730.3530.2611,700
Dec 20, 202328.0030.3427.5029.0228.9448,900
Dec 19, 202326.0527.9925.9027.8527.7720,500
Dec 18, 202325.7026.2025.7026.0525.9814,400
Dec 15, 202325.0025.9824.9425.7325.6676,200
Dec 14, 202324.7825.4024.6224.9524.8818,400
Dec 13, 202324.5025.7023.6324.1924.1258,700
Dec 12, 202324.7725.3924.2124.5024.4317,600
Dec 11, 202324.1525.2023.6324.6524.5820,900
Dec 08, 202324.9025.2024.6825.0124.9415,100
Dec 07, 202324.7125.1324.5024.9924.9211,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...