Canada markets closed

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
76.27+1.92 (+2.58%)
At close: 04:00PM EST
76.27 0.00 (0.00%)
After hours: 04:04PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202273.5076.2773.4376.2776.2720,979
Nov 29, 202273.4874.5772.4074.3574.356,900
Nov 28, 202275.0075.0072.5773.0073.0011,600
Nov 25, 202289.7989.7971.1674.8674.865,500
Nov 23, 202274.6174.6172.3673.1073.104,300
Nov 22, 202273.0875.0072.7074.5974.5913,600
Nov 21, 202273.5073.9871.7773.0273.0220,500
Nov 18, 202271.6073.3670.5072.8472.8424,400
Nov 17, 202270.3271.3669.1470.9070.907,100
Nov 16, 202271.5271.9971.0171.9971.999,400
Nov 15, 202269.8971.4069.8971.0071.0019,300
Nov 14, 202269.7169.7168.9069.5069.504,200
Nov 14, 20220.14 Dividend
Nov 11, 202269.7770.0069.4069.7569.615,300
Nov 10, 202268.4070.0067.8369.8469.709,300
Nov 09, 202268.6368.6967.4167.8067.667,300
Nov 08, 202268.9369.0068.7468.7468.607,500
Nov 07, 202268.6168.9366.6368.7468.6010,700
Nov 04, 202267.5068.7567.4568.7568.6113,700
Nov 03, 202265.7567.4565.7267.2967.157,400
Nov 02, 202266.7567.0065.6766.8066.678,000
Nov 01, 202267.0067.8566.8467.3567.217,500
Oct 31, 202267.9867.9862.3366.6066.4714,300
Oct 28, 202265.4269.1265.4167.9667.8219,400
Oct 27, 202264.8965.5364.5065.4765.344,800
Oct 26, 202265.0065.3862.1064.7764.6420,500
Oct 25, 202261.9067.0561.3066.2566.1238,000
Oct 24, 202261.1561.9860.8561.9761.855,500
Oct 21, 202260.4961.9958.7361.9961.878,600
Oct 20, 202260.5261.9859.6659.6659.5410,400
Oct 19, 202258.7360.5058.7360.4660.348,300
Oct 18, 202259.1359.6058.9759.4859.368,700
Oct 17, 202258.0559.9058.0559.1959.0710,000
Oct 14, 202258.5458.7557.5757.8957.772,500
Oct 13, 202257.3960.0057.0958.0157.8911,900
Oct 12, 202257.0258.4857.0257.5957.478,900
Oct 11, 202257.3857.8256.0656.6556.546,100
Oct 10, 202258.5158.8356.0056.9656.8518,200
Oct 07, 202255.8556.5255.8556.5256.412,400
Oct 06, 202257.4558.0056.9157.3957.274,400
Oct 05, 202258.2358.2356.6657.4957.374,800
Oct 04, 202258.2058.9956.9258.8058.6810,600
Oct 03, 202257.3558.3156.5357.8557.738,800
Sept 30, 202260.0160.9957.2757.2757.1621,300
Sept 29, 202260.5560.5560.4360.5060.382,600
Sept 28, 202261.0061.0058.9460.8460.728,700
Sept 27, 202260.7360.7359.0060.6260.505,500
Sept 26, 202259.0160.6658.6660.5960.4710,500
Sept 23, 202260.0060.0658.1559.8559.7313,700
Sept 22, 202260.0360.3958.9660.3360.218,300
Sept 21, 202260.3660.9758.5760.6860.564,400
Sept 20, 202258.7960.3658.2860.3660.245,900
Sept 19, 202259.3259.3358.7059.1459.025,600
Sept 16, 202258.1060.4057.5060.1760.0550,300
Sept 15, 202258.0059.0057.5058.1558.0311,800
Sept 14, 202258.8659.5857.8557.8557.738,400
Sept 13, 202259.4659.4658.0058.1558.0318,500
Sept 12, 202255.0760.5555.0760.0059.8824,400
Sept 09, 202256.0056.0054.4054.9054.793,900
Sept 08, 202254.4056.2654.1555.8555.7410,500
Sept 07, 202254.3255.4553.7754.9554.8415,700
Sept 06, 202253.4555.3053.2853.7553.6415,000
Sept 02, 202253.5554.2553.5553.8153.708,400
Sept 01, 202253.3953.8652.2553.5053.3911,700
Aug 31, 202253.0753.9952.5553.2053.0913,100
Aug 30, 202253.6053.9752.7452.8452.738,600
Aug 29, 202252.5454.0751.6453.2353.1210,300
Aug 26, 202254.0754.0751.7952.0551.9514,900
Aug 25, 202254.0054.4553.4053.8553.7415,300
Aug 24, 202251.1754.6051.1753.8053.6910,700
Aug 23, 202250.9052.0350.8551.4251.3211,200
Aug 22, 202249.7351.0748.7351.0750.974,700
Aug 19, 202251.7852.5650.2150.5050.4017,900
Aug 18, 202252.9952.9952.0252.4752.366,300
Aug 17, 202252.7552.9952.2152.7952.687,500
Aug 16, 202251.7552.9551.0952.9152.8013,300
Aug 15, 202251.0951.3850.9151.3651.263,000
Aug 12, 202250.8451.1850.5550.5550.455,900
Aug 12, 20220.14 Dividend
Aug 11, 202252.9953.9650.2750.9050.6637,200
Aug 10, 202250.1253.5050.1252.4052.1560,200
Aug 09, 202247.6950.4447.6950.0849.8428,100
Aug 08, 202248.0549.4847.8748.6048.378,000
Aug 05, 202249.3649.4847.7048.4548.2211,800
Aug 04, 202246.5347.1846.5347.1846.968,700
Aug 03, 202245.9046.5445.4346.4746.257,400
Aug 02, 202245.5846.0045.1345.4345.2112,000
Aug 01, 202246.1246.1244.9445.5945.3719,000
Jul 29, 202246.8448.2445.7945.8745.6545,200
Jul 28, 202248.5948.5946.6047.1146.8936,500
Jul 27, 202246.6048.9446.6048.2648.0316,200
Jul 26, 202248.8349.9547.5647.7047.4717,700
Jul 25, 202246.6748.7345.9348.1247.8923,000
Jul 22, 202249.0049.0046.9947.1746.9524,100
Jul 21, 202249.0149.2347.4548.5548.327,900
Jul 20, 202250.0250.2746.4348.3748.1460,200
Jul 19, 202248.6350.5148.6349.7149.4723,000
Jul 18, 202245.0948.5344.9647.8547.6238,800
Jul 15, 202248.1248.1244.0544.8544.6423,300
Jul 14, 202249.5549.6946.4347.0246.8024,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...