Canada markets open in 3 hours 16 minutes

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
23.59-0.26 (-1.09%)
At close: 04:00PM EDT
23.59 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202323.9924.9023.3723.5923.598,100
Mar 27, 202324.7225.5923.4323.8523.8521,000
Mar 24, 202322.8024.6422.2123.9223.9235,200
Mar 24, 20232:1 Stock Split
Mar 23, 202323.2423.5622.1522.4022.4022,800
Mar 22, 202324.2024.2022.9523.0023.0013,400
Mar 21, 202324.7725.3723.6223.8423.8436,200
Mar 20, 202324.3324.7624.1524.3024.3024,600
Mar 17, 202325.1425.1424.1324.1524.1549,800
Mar 16, 202324.7325.9224.2625.2825.2852,000
Mar 15, 202324.1425.1824.1424.7624.7676,600
Mar 14, 202324.5225.8424.3525.0825.0884,800
Mar 13, 202324.5224.9023.8924.0024.0061,800
Mar 10, 202326.3827.1024.2825.0025.0051,400
Mar 09, 202327.6727.9326.2226.2326.2345,200
Mar 08, 202328.0028.0027.6727.6727.676,200
Mar 07, 202327.9228.2526.4427.5027.5025,800
Mar 06, 202327.9328.5427.4027.4027.4014,400
Mar 03, 202327.1528.2026.5228.2028.2020,400
Mar 02, 202327.5027.6426.9127.0627.0612,200
Mar 01, 202328.2729.0827.4827.4827.4811,800
Feb 28, 202327.7528.5527.7028.1528.1531,600
Feb 27, 202328.1528.4627.6827.6827.6815,400
Feb 24, 202327.0228.0427.0227.7327.7341,000
Feb 23, 202327.3327.8826.5827.4827.4817,200
Feb 22, 202327.9027.9026.7627.2027.2025,000
Feb 21, 202326.5026.9526.5026.8326.838,000
Feb 17, 202326.5926.7526.5326.6226.6212,400
Feb 16, 202326.4026.7326.1526.4926.4913,400
Feb 15, 202325.9226.5425.9226.5026.5015,400
Feb 14, 202325.6526.0025.4025.6025.6035,800
Feb 13, 202324.1225.5024.1225.5025.5023,600
Feb 10, 202324.4524.6524.0024.3524.3528,800
Feb 10, 20230.07 Dividend
Feb 09, 202325.8825.8824.5424.5524.4864,000
Feb 08, 202325.7125.9025.1825.5525.4858,800
Feb 07, 202325.8525.9425.5825.9425.8719,000
Feb 06, 202326.3326.5725.0025.8825.8125,600
Feb 03, 202326.3326.7326.3326.6526.5712,200
Feb 02, 202325.3525.7025.3125.7025.6324,000
Feb 01, 202324.4425.2124.3325.1725.1040,400
Jan 31, 202324.3824.6123.7524.4824.4118,600
Jan 30, 202323.9524.0923.6823.6823.6213,800
Jan 27, 202323.3524.2423.0324.0023.9358,200
Jan 26, 202323.2523.5023.0023.2023.1344,200
Jan 25, 202324.0124.2523.1023.4523.3829,800
Jan 24, 202324.5024.6324.1624.1624.0915,200
Jan 23, 202324.8024.9024.5724.6724.609,000
Jan 20, 202325.2325.2324.8824.9524.8830,800
Jan 19, 202325.0125.6824.5224.9524.8856,800
Jan 18, 202326.0526.2825.4025.4025.3323,600
Jan 17, 202327.2527.2526.1026.4226.3511,000
Jan 13, 202326.2828.0626.0327.0026.9218,000
Jan 12, 202327.0227.5626.7326.9026.827,000
Jan 11, 202326.8226.8226.4026.4026.326,000
Jan 10, 202326.4026.6026.3826.6026.524,400
Jan 09, 202327.0428.2426.0026.2526.1812,200
Jan 06, 202327.0527.2526.6027.1927.1118,600
Jan 05, 202327.3527.3526.1927.1727.1050,800
Jan 04, 202328.9828.9828.0028.0227.9411,000
Jan 03, 202328.7330.2328.7329.1529.0710,600
Dec 30, 202228.0730.3827.9228.7128.6389,200
Dec 29, 202228.0628.7427.6028.7428.6517,800
Dec 28, 202229.4829.4827.0727.9627.8845,000
Dec 27, 202232.6032.6029.5529.5529.4740,800
Dec 23, 202234.1335.2532.6032.7032.6118,200
Dec 22, 202234.5034.7034.5034.7034.608,000
Dec 21, 202233.6334.4932.5734.2034.1014,600
Dec 20, 202233.8133.9233.4933.5333.437,400
Dec 19, 202233.3734.4232.9733.8033.7018,800
Dec 16, 202233.6534.4132.9334.3534.2560,200
Dec 15, 202235.7835.7832.7133.9033.8015,600
Dec 14, 202236.0536.4236.0336.0835.9715,400
Dec 13, 202236.1736.4736.0036.4736.3723,400
Dec 12, 202236.6936.6935.5836.0335.9310,400
Dec 09, 202237.2037.4036.4936.4936.389,800
Dec 08, 202237.6937.8437.0837.4637.357,600
Dec 07, 202236.7536.9336.3336.8936.7811,200
Dec 06, 202236.8737.1536.2536.8136.7014,200
Dec 05, 202237.6137.9336.4736.7036.6016,400
Dec 02, 202237.4437.9237.2337.7937.6811,800
Dec 01, 202238.0038.0037.0837.3337.2216,800
Nov 30, 202236.7538.1336.7238.1338.0345,400
Nov 29, 202236.7437.2836.2037.1737.0713,800
Nov 28, 202237.5037.5036.2836.5036.4023,200
Nov 25, 202244.9044.9035.5837.4337.3211,000
Nov 23, 202237.3137.3136.1836.5536.458,600
Nov 22, 202236.5437.5036.3537.2937.1927,200
Nov 21, 202236.7536.9935.8836.5136.4141,000
Nov 18, 202235.8036.6835.2536.4236.3248,800
Nov 17, 202235.1635.6834.5735.4535.3514,200
Nov 16, 202235.7635.9935.5135.9935.8918,800
Nov 15, 202234.9435.7034.9435.5035.4038,600
Nov 14, 202234.8534.8534.4534.7534.658,400
Nov 14, 20220.07 Dividend
Nov 11, 202234.8835.0034.7034.8834.7110,600
Nov 10, 202234.2035.0033.9234.9234.7518,600
Nov 09, 202234.3134.3533.7133.9033.7414,600
Nov 08, 202234.4734.5034.3734.3734.2015,000
Nov 07, 202234.3134.4733.3134.3734.2021,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...