STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Fed's rate-tightening campaign will hit corporate profits, analysts say

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

23.55

-0.50

(-2.10%)

As of 02:00PM EDT. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	23.50	24.00	23.50	23.55	23.55	2,382
Sept 29, 2023	23.75	24.64	23.54	24.05	24.05	11,300
Sept 28, 2023	24.30	24.54	23.46	23.78	23.78	11,900
Sept 27, 2023	24.81	25.26	24.58	25.02	25.02	12,700
Sept 26, 2023	24.65	25.00	24.26	24.74	24.74	10,700
Sept 25, 2023	24.94	25.00	24.15	24.67	24.67	25,800
Sept 22, 2023	23.61	25.00	23.34	24.99	24.99	16,900
Sept 21, 2023	23.48	24.05	23.33	23.33	23.33	7,900
Sept 20, 2023	24.35	24.35	23.46	23.48	23.48	15,300
Sept 19, 2023	23.16	24.68	23.16	24.35	24.35	9,900
Sept 18, 2023	26.70	26.70	23.45	23.78	23.78	24,000
Sept 15, 2023	28.90	28.90	26.12	26.68	26.68	40,800
Sept 14, 2023	29.35	29.35	28.94	28.94	28.94	3,900
Sept 13, 2023	28.89	28.97	28.74	28.74	28.74	5,700
Sept 12, 2023	29.60	29.88	28.83	29.88	29.88	4,600
Sept 11, 2023	29.25	29.83	28.39	29.29	29.29	5,800
Sept 08, 2023	28.88	29.63	28.44	29.50	29.50	17,800
Sept 07, 2023	28.60	28.70	28.59	28.59	28.59	14,200
Sept 06, 2023	28.71	28.71	28.30	28.30	28.30	4,100
Sept 05, 2023	28.53	29.43	28.53	29.25	29.25	8,100
Sept 01, 2023	29.11	29.87	28.54	28.74	28.74	14,400
Aug 31, 2023	30.60	31.00	28.53	28.81	28.81	112,300
Aug 30, 2023	30.80	30.80	30.46	30.60	30.60	11,000
Aug 29, 2023	30.53	30.60	30.09	30.18	30.18	8,200
Aug 28, 2023	30.02	30.71	30.02	30.14	30.14	12,400
Aug 25, 2023	30.70	30.97	30.31	30.75	30.75	6,300
Aug 24, 2023	30.05	31.00	30.05	30.90	30.90	8,200
Aug 23, 2023	30.31	31.31	30.31	31.25	31.25	14,400
Aug 22, 2023	31.00	31.70	30.30	30.30	30.30	9,200
Aug 21, 2023	31.50	32.10	31.50	31.63	31.63	12,600
Aug 18, 2023	33.30	33.31	32.05	32.30	32.30	17,300
Aug 17, 2023	34.93	34.93	33.68	33.73	33.73	8,500
Aug 16, 2023	34.82	35.65	34.51	34.51	34.51	12,900
Aug 15, 2023	32.50	35.55	32.50	35.20	35.20	20,000
Aug 14, 2023	36.00	36.78	35.50	35.70	35.70	30,800
Aug 11, 2023	34.07	35.95	34.07	35.89	35.89	32,900
Aug 11, 2023	0.08 Dividend
Aug 10, 2023	34.50	34.50	33.71	33.87	33.79	8,100
Aug 09, 2023	34.35	34.35	34.35	34.35	34.27	4,000
Aug 08, 2023	33.75	34.69	33.75	34.69	34.61	4,600
Aug 07, 2023	34.83	34.94	33.92	34.20	34.12	8,800
Aug 04, 2023	33.99	35.00	33.99	34.21	34.13	9,000
Aug 03, 2023	33.02	34.04	32.95	34.04	33.96	5,000
Aug 02, 2023	33.29	33.94	33.29	33.66	33.58	2,900
Aug 01, 2023	33.65	33.71	33.64	33.71	33.63	5,800
Jul 31, 2023	34.26	34.50	33.81	34.46	34.38	8,200
Jul 28, 2023	34.15	34.50	33.31	34.50	34.42	7,700
Jul 27, 2023	33.51	34.10	32.82	33.44	33.36	6,800
Jul 26, 2023	32.92	33.90	32.59	33.17	33.09	4,900
Jul 25, 2023	31.59	33.28	31.59	32.53	32.45	9,800
Jul 24, 2023	31.20	31.58	30.93	31.58	31.51	5,100
Jul 21, 2023	32.38	32.50	31.56	31.78	31.70	13,700
Jul 20, 2023	31.87	32.25	31.50	32.24	32.16	10,100
Jul 19, 2023	31.73	31.85	30.89	31.79	31.71	9,400
Jul 18, 2023	29.99	31.60	29.99	31.60	31.53	8,000
Jul 17, 2023	29.40	29.99	29.40	29.70	29.63	6,900
Jul 14, 2023	29.23	29.23	28.51	28.51	28.44	3,100
Jul 13, 2023	29.00	29.64	27.54	29.17	29.10	22,300
Jul 12, 2023	28.52	29.29	28.50	29.29	29.22	8,200
Jul 11, 2023	27.95	28.48	27.95	28.48	28.41	3,500
Jul 10, 2023	27.74	28.22	27.21	28.15	28.08	8,900
Jul 07, 2023	27.64	28.61	27.64	27.93	27.86	17,300
Jul 06, 2023	27.97	27.97	26.65	27.48	27.42	8,900
Jul 05, 2023	28.85	29.29	28.16	28.43	28.36	8,200
Jul 03, 2023	29.53	29.53	28.71	29.21	29.14	3,200
Jun 30, 2023	30.23	30.77	29.35	29.80	29.73	9,900
Jun 29, 2023	31.42	31.42	30.43	30.76	30.69	7,800
Jun 28, 2023	31.39	31.39	30.90	31.05	30.98	12,600
Jun 27, 2023	30.39	31.41	29.97	31.20	31.13	22,000
Jun 26, 2023	29.15	30.80	29.15	30.51	30.44	13,500
Jun 23, 2023	28.84	29.95	27.84	29.45	29.38	161,700
Jun 22, 2023	29.80	29.80	28.75	29.24	29.17	7,100
Jun 21, 2023	30.02	30.30	29.51	29.65	29.58	9,400
Jun 20, 2023	30.85	30.85	29.77	29.96	29.89	10,400
Jun 16, 2023	32.74	32.74	30.78	30.78	30.71	36,700
Jun 15, 2023	30.54	32.65	30.54	32.35	32.27	19,800
Jun 14, 2023	28.73	31.50	28.73	30.80	30.73	13,400
Jun 13, 2023	30.00	31.90	30.00	31.25	31.18	15,700
Jun 12, 2023	31.39	31.39	29.88	30.12	30.05	12,000
Jun 09, 2023	31.10	31.40	29.57	31.16	31.09	20,000
Jun 08, 2023	30.21	31.16	29.16	31.16	31.09	13,300
Jun 07, 2023	28.79	30.72	27.80	30.51	30.44	36,800
Jun 06, 2023	25.53	28.77	25.53	28.66	28.59	16,900
Jun 05, 2023	26.99	26.99	25.59	25.59	25.53	19,200
Jun 02, 2023	26.00	27.30	25.11	27.00	26.94	21,700
Jun 01, 2023	26.75	26.94	25.72	25.72	25.66	14,000
May 31, 2023	27.19	27.55	26.51	26.75	26.69	23,700
May 30, 2023	27.03	27.37	26.83	27.11	27.05	10,700
May 26, 2023	25.11	27.79	25.11	27.12	27.06	21,300
May 25, 2023	22.63	25.75	22.63	25.11	25.05	15,900
May 24, 2023	23.24	23.24	22.55	22.70	22.65	10,600
May 23, 2023	22.39	22.96	22.39	22.45	22.40	8,300
May 22, 2023	21.10	22.61	20.90	22.61	22.56	11,500
May 19, 2023	21.41	21.41	20.68	20.78	20.73	10,000
May 18, 2023	20.37	21.46	19.84	21.11	21.06	17,300
May 17, 2023	19.51	20.78	18.84	20.72	20.67	13,800
May 16, 2023	18.64	19.33	18.64	19.32	19.27	10,000
May 15, 2023	18.60	19.17	18.42	19.17	19.12	6,200
May 12, 2023	19.01	19.01	18.37	18.53	18.49	11,600
May 12, 2023	0.07 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,206.22-335.05(-1.71%)

S&P 5004,274.39-13.66(-0.32%)

DOW33,367.20-140.30(-0.42%)

CAD/USD0.7322-0.0045(-0.61%)

CRUDE OIL88.77-2.02(-2.22%)

Bitcoin CAD38,346.34+1,335.10(+3.61%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Greene County Bancorp, Inc. (GCBC)

S&P/TSX
19,206.22
-335.05(-1.71%)

S&P 500
4,274.39
-13.66(-0.32%)

DOW
33,367.20
-140.30(-0.42%)

CAD/USD
0.7322
-0.0045(-0.61%)

CRUDE OIL
88.77
-2.02(-2.22%)

Bitcoin CAD
38,346.34
+1,335.10(+3.61%)