Greene County Bancorp, Inc. (GCBC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 73.50 | 76.27 | 73.43 | 76.27 | 76.27 | 20,979 |
| Nov 29, 2022 | 73.48 | 74.57 | 72.40 | 74.35 | 74.35 | 6,900 |
| Nov 28, 2022 | 75.00 | 75.00 | 72.57 | 73.00 | 73.00 | 11,600 |
| Nov 25, 2022 | 89.79 | 89.79 | 71.16 | 74.86 | 74.86 | 5,500 |
| Nov 23, 2022 | 74.61 | 74.61 | 72.36 | 73.10 | 73.10 | 4,300 |
| Nov 22, 2022 | 73.08 | 75.00 | 72.70 | 74.59 | 74.59 | 13,600 |
| Nov 21, 2022 | 73.50 | 73.98 | 71.77 | 73.02 | 73.02 | 20,500 |
| Nov 18, 2022 | 71.60 | 73.36 | 70.50 | 72.84 | 72.84 | 24,400 |
| Nov 17, 2022 | 70.32 | 71.36 | 69.14 | 70.90 | 70.90 | 7,100 |
| Nov 16, 2022 | 71.52 | 71.99 | 71.01 | 71.99 | 71.99 | 9,400 |
| Nov 15, 2022 | 69.89 | 71.40 | 69.89 | 71.00 | 71.00 | 19,300 |
| Nov 14, 2022 | 69.71 | 69.71 | 68.90 | 69.50 | 69.50 | 4,200 |
| Nov 14, 2022 | 0.14 Dividend | |||||
| Nov 11, 2022 | 69.77 | 70.00 | 69.40 | 69.75 | 69.61 | 5,300 |
| Nov 10, 2022 | 68.40 | 70.00 | 67.83 | 69.84 | 69.70 | 9,300 |
| Nov 09, 2022 | 68.63 | 68.69 | 67.41 | 67.80 | 67.66 | 7,300 |
| Nov 08, 2022 | 68.93 | 69.00 | 68.74 | 68.74 | 68.60 | 7,500 |
| Nov 07, 2022 | 68.61 | 68.93 | 66.63 | 68.74 | 68.60 | 10,700 |
| Nov 04, 2022 | 67.50 | 68.75 | 67.45 | 68.75 | 68.61 | 13,700 |
| Nov 03, 2022 | 65.75 | 67.45 | 65.72 | 67.29 | 67.15 | 7,400 |
| Nov 02, 2022 | 66.75 | 67.00 | 65.67 | 66.80 | 66.67 | 8,000 |
| Nov 01, 2022 | 67.00 | 67.85 | 66.84 | 67.35 | 67.21 | 7,500 |
| Oct 31, 2022 | 67.98 | 67.98 | 62.33 | 66.60 | 66.47 | 14,300 |
| Oct 28, 2022 | 65.42 | 69.12 | 65.41 | 67.96 | 67.82 | 19,400 |
| Oct 27, 2022 | 64.89 | 65.53 | 64.50 | 65.47 | 65.34 | 4,800 |
| Oct 26, 2022 | 65.00 | 65.38 | 62.10 | 64.77 | 64.64 | 20,500 |
| Oct 25, 2022 | 61.90 | 67.05 | 61.30 | 66.25 | 66.12 | 38,000 |
| Oct 24, 2022 | 61.15 | 61.98 | 60.85 | 61.97 | 61.85 | 5,500 |
| Oct 21, 2022 | 60.49 | 61.99 | 58.73 | 61.99 | 61.87 | 8,600 |
| Oct 20, 2022 | 60.52 | 61.98 | 59.66 | 59.66 | 59.54 | 10,400 |
| Oct 19, 2022 | 58.73 | 60.50 | 58.73 | 60.46 | 60.34 | 8,300 |
| Oct 18, 2022 | 59.13 | 59.60 | 58.97 | 59.48 | 59.36 | 8,700 |
| Oct 17, 2022 | 58.05 | 59.90 | 58.05 | 59.19 | 59.07 | 10,000 |
| Oct 14, 2022 | 58.54 | 58.75 | 57.57 | 57.89 | 57.77 | 2,500 |
| Oct 13, 2022 | 57.39 | 60.00 | 57.09 | 58.01 | 57.89 | 11,900 |
| Oct 12, 2022 | 57.02 | 58.48 | 57.02 | 57.59 | 57.47 | 8,900 |
| Oct 11, 2022 | 57.38 | 57.82 | 56.06 | 56.65 | 56.54 | 6,100 |
| Oct 10, 2022 | 58.51 | 58.83 | 56.00 | 56.96 | 56.85 | 18,200 |
| Oct 07, 2022 | 55.85 | 56.52 | 55.85 | 56.52 | 56.41 | 2,400 |
| Oct 06, 2022 | 57.45 | 58.00 | 56.91 | 57.39 | 57.27 | 4,400 |
| Oct 05, 2022 | 58.23 | 58.23 | 56.66 | 57.49 | 57.37 | 4,800 |
| Oct 04, 2022 | 58.20 | 58.99 | 56.92 | 58.80 | 58.68 | 10,600 |
| Oct 03, 2022 | 57.35 | 58.31 | 56.53 | 57.85 | 57.73 | 8,800 |
| Sept 30, 2022 | 60.01 | 60.99 | 57.27 | 57.27 | 57.16 | 21,300 |
| Sept 29, 2022 | 60.55 | 60.55 | 60.43 | 60.50 | 60.38 | 2,600 |
| Sept 28, 2022 | 61.00 | 61.00 | 58.94 | 60.84 | 60.72 | 8,700 |
| Sept 27, 2022 | 60.73 | 60.73 | 59.00 | 60.62 | 60.50 | 5,500 |
| Sept 26, 2022 | 59.01 | 60.66 | 58.66 | 60.59 | 60.47 | 10,500 |
| Sept 23, 2022 | 60.00 | 60.06 | 58.15 | 59.85 | 59.73 | 13,700 |
| Sept 22, 2022 | 60.03 | 60.39 | 58.96 | 60.33 | 60.21 | 8,300 |
| Sept 21, 2022 | 60.36 | 60.97 | 58.57 | 60.68 | 60.56 | 4,400 |
| Sept 20, 2022 | 58.79 | 60.36 | 58.28 | 60.36 | 60.24 | 5,900 |
| Sept 19, 2022 | 59.32 | 59.33 | 58.70 | 59.14 | 59.02 | 5,600 |
| Sept 16, 2022 | 58.10 | 60.40 | 57.50 | 60.17 | 60.05 | 50,300 |
| Sept 15, 2022 | 58.00 | 59.00 | 57.50 | 58.15 | 58.03 | 11,800 |
| Sept 14, 2022 | 58.86 | 59.58 | 57.85 | 57.85 | 57.73 | 8,400 |
| Sept 13, 2022 | 59.46 | 59.46 | 58.00 | 58.15 | 58.03 | 18,500 |
| Sept 12, 2022 | 55.07 | 60.55 | 55.07 | 60.00 | 59.88 | 24,400 |
| Sept 09, 2022 | 56.00 | 56.00 | 54.40 | 54.90 | 54.79 | 3,900 |
| Sept 08, 2022 | 54.40 | 56.26 | 54.15 | 55.85 | 55.74 | 10,500 |
| Sept 07, 2022 | 54.32 | 55.45 | 53.77 | 54.95 | 54.84 | 15,700 |
| Sept 06, 2022 | 53.45 | 55.30 | 53.28 | 53.75 | 53.64 | 15,000 |
| Sept 02, 2022 | 53.55 | 54.25 | 53.55 | 53.81 | 53.70 | 8,400 |
| Sept 01, 2022 | 53.39 | 53.86 | 52.25 | 53.50 | 53.39 | 11,700 |
| Aug 31, 2022 | 53.07 | 53.99 | 52.55 | 53.20 | 53.09 | 13,100 |
| Aug 30, 2022 | 53.60 | 53.97 | 52.74 | 52.84 | 52.73 | 8,600 |
| Aug 29, 2022 | 52.54 | 54.07 | 51.64 | 53.23 | 53.12 | 10,300 |
| Aug 26, 2022 | 54.07 | 54.07 | 51.79 | 52.05 | 51.95 | 14,900 |
| Aug 25, 2022 | 54.00 | 54.45 | 53.40 | 53.85 | 53.74 | 15,300 |
| Aug 24, 2022 | 51.17 | 54.60 | 51.17 | 53.80 | 53.69 | 10,700 |
| Aug 23, 2022 | 50.90 | 52.03 | 50.85 | 51.42 | 51.32 | 11,200 |
| Aug 22, 2022 | 49.73 | 51.07 | 48.73 | 51.07 | 50.97 | 4,700 |
| Aug 19, 2022 | 51.78 | 52.56 | 50.21 | 50.50 | 50.40 | 17,900 |
| Aug 18, 2022 | 52.99 | 52.99 | 52.02 | 52.47 | 52.36 | 6,300 |
| Aug 17, 2022 | 52.75 | 52.99 | 52.21 | 52.79 | 52.68 | 7,500 |
| Aug 16, 2022 | 51.75 | 52.95 | 51.09 | 52.91 | 52.80 | 13,300 |
| Aug 15, 2022 | 51.09 | 51.38 | 50.91 | 51.36 | 51.26 | 3,000 |
| Aug 12, 2022 | 50.84 | 51.18 | 50.55 | 50.55 | 50.45 | 5,900 |
| Aug 12, 2022 | 0.14 Dividend | |||||
| Aug 11, 2022 | 52.99 | 53.96 | 50.27 | 50.90 | 50.66 | 37,200 |
| Aug 10, 2022 | 50.12 | 53.50 | 50.12 | 52.40 | 52.15 | 60,200 |
| Aug 09, 2022 | 47.69 | 50.44 | 47.69 | 50.08 | 49.84 | 28,100 |
| Aug 08, 2022 | 48.05 | 49.48 | 47.87 | 48.60 | 48.37 | 8,000 |
| Aug 05, 2022 | 49.36 | 49.48 | 47.70 | 48.45 | 48.22 | 11,800 |
| Aug 04, 2022 | 46.53 | 47.18 | 46.53 | 47.18 | 46.96 | 8,700 |
| Aug 03, 2022 | 45.90 | 46.54 | 45.43 | 46.47 | 46.25 | 7,400 |
| Aug 02, 2022 | 45.58 | 46.00 | 45.13 | 45.43 | 45.21 | 12,000 |
| Aug 01, 2022 | 46.12 | 46.12 | 44.94 | 45.59 | 45.37 | 19,000 |
| Jul 29, 2022 | 46.84 | 48.24 | 45.79 | 45.87 | 45.65 | 45,200 |
| Jul 28, 2022 | 48.59 | 48.59 | 46.60 | 47.11 | 46.89 | 36,500 |
| Jul 27, 2022 | 46.60 | 48.94 | 46.60 | 48.26 | 48.03 | 16,200 |
| Jul 26, 2022 | 48.83 | 49.95 | 47.56 | 47.70 | 47.47 | 17,700 |
| Jul 25, 2022 | 46.67 | 48.73 | 45.93 | 48.12 | 47.89 | 23,000 |
| Jul 22, 2022 | 49.00 | 49.00 | 46.99 | 47.17 | 46.95 | 24,100 |
| Jul 21, 2022 | 49.01 | 49.23 | 47.45 | 48.55 | 48.32 | 7,900 |
| Jul 20, 2022 | 50.02 | 50.27 | 46.43 | 48.37 | 48.14 | 60,200 |
| Jul 19, 2022 | 48.63 | 50.51 | 48.63 | 49.71 | 49.47 | 23,000 |
| Jul 18, 2022 | 45.09 | 48.53 | 44.96 | 47.85 | 47.62 | 38,800 |
| Jul 15, 2022 | 48.12 | 48.12 | 44.05 | 44.85 | 44.64 | 23,300 |
| Jul 14, 2022 | 49.55 | 49.69 | 46.43 | 47.02 | 46.80 | 24,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
