Canada markets open in 5 hours

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
52.20-0.10 (-0.19%)
At close: 04:00PM EDT
52.20 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202252.9653.9451.3552.2052.2027,300
May 20, 202252.3052.9052.3052.3052.307,500
May 19, 202250.9452.9950.9452.3052.3012,700
May 18, 202252.0452.9350.3851.0851.0811,800
May 17, 202251.1552.3151.0152.0952.099,600
May 16, 202251.4552.9850.0350.6450.6414,500
May 13, 202251.4252.9551.0151.0351.0321,100
May 12, 202251.2051.5550.2351.3651.3616,700
May 12, 20220.13 Dividend
May 11, 202249.0051.7549.0051.5651.4325,800
May 10, 202251.4751.4748.0148.2448.1210,500
May 09, 202250.2550.7148.0550.5550.4213,100
May 06, 202250.2551.9950.2551.6351.5013,700
May 05, 202251.2151.6649.7551.6651.5311,200
May 04, 202250.0151.5150.0151.4751.349,000
May 03, 202251.3451.3449.2049.8949.7611,100
May 02, 202252.6253.1650.0451.4651.3317,300
Apr 29, 202254.7855.0252.0252.2152.0817,600
Apr 28, 202252.7555.8852.1654.5754.4370,800
Apr 27, 202249.8052.6849.8052.5352.4051,000
Apr 26, 202249.6650.8048.6350.1950.0615,600
Apr 25, 202251.0051.0049.5050.1450.019,900
Apr 22, 202249.5151.1048.7549.6949.5611,100
Apr 21, 202251.5651.8549.7250.0649.9316,400
Apr 20, 202251.7551.9851.4051.9051.7710,300
Apr 19, 202251.6151.9651.4751.8751.7421,600
Apr 18, 202249.2151.7348.7451.6851.5530,900
Apr 14, 202250.6851.4650.1650.5050.376,400
Apr 13, 202249.5451.8849.5450.9450.8129,600
Apr 12, 202248.0449.9048.0449.9049.7721,000
Apr 11, 202248.2448.8047.6948.2348.1112,600
Apr 08, 202247.7849.0747.4248.9648.8412,300
Apr 07, 202249.7349.7347.7247.9647.8411,000
Apr 06, 202248.2050.1048.2049.6349.507,600
Apr 05, 202247.0548.4446.8348.1147.999,400
Apr 04, 202246.6147.8746.6147.8747.7512,900
Apr 01, 202244.7447.4244.0047.0046.8840,200
Mar 31, 202248.6748.6744.0044.7044.5929,300
Mar 30, 202249.6249.6246.5748.9648.8427,700
Mar 29, 202250.1150.9349.2550.1450.018,200
Mar 28, 202250.6351.1849.6250.3050.179,900
Mar 25, 202251.6551.6549.6250.9150.7854,500
Mar 24, 202249.0152.0049.0151.4051.2739,900
Mar 23, 202250.0050.0048.7649.4049.2817,300
Mar 22, 202248.7550.0047.1749.7449.6130,700
Mar 21, 202249.0049.1647.2348.7548.6318,600
Mar 18, 202246.5749.0046.0549.0048.8852,900
Mar 17, 202244.6246.7043.9546.3046.1820,200
Mar 16, 202243.2245.2543.2244.9944.8818,800
Mar 15, 202243.6544.3943.3644.0543.9418,800
Mar 14, 202242.8643.9242.7343.2543.1412,800
Mar 11, 202242.6543.1541.8442.8642.7520,200
Mar 10, 202241.9143.0441.0042.7442.6341,400
Mar 09, 202242.4243.2141.5442.3342.229,900
Mar 08, 202241.5242.5041.3142.4842.3713,100
Mar 07, 202240.6541.9940.6541.7041.595,300
Mar 04, 202240.9841.9140.6041.0040.9015,400
Mar 03, 202240.5941.2540.5941.2041.105,100
Mar 02, 202240.6841.3440.1240.8540.7515,300
Mar 01, 202240.8641.0039.9040.6140.5113,300
Feb 28, 202239.9241.0039.6840.7540.6511,700
Feb 25, 202239.5040.4538.7339.9939.8928,400
Feb 24, 202238.7239.9038.6939.4039.3018,000
Feb 23, 202238.9338.9338.4638.7138.611,400
Feb 22, 202238.5138.6538.5138.6538.551,900
Feb 18, 202239.3539.9238.4538.6638.568,600
Feb 17, 202238.9139.5238.4539.2939.1914,000
Feb 16, 202239.3939.6539.0539.3539.259,600
Feb 15, 202238.4939.6838.4939.4639.3610,400
Feb 14, 202239.0039.1538.4438.7038.603,600
Feb 14, 20220.13 Dividend
Feb 11, 202239.4439.8838.9039.1138.888,900
Feb 10, 202237.6539.4037.0339.1538.9214,400
Feb 09, 202239.2039.8038.9038.9838.759,100
Feb 08, 202238.5638.5638.4038.4038.18800
Feb 07, 202238.5038.9038.4038.4038.182,600
Feb 04, 202237.7539.5037.7538.5038.2811,300
Feb 03, 202237.2037.9436.7437.9237.703,000
Feb 02, 202237.9237.9236.8637.2437.024,000
Feb 01, 202237.6537.6537.5337.5337.311,800
Jan 31, 202237.5037.7937.5037.7837.562,100
Jan 28, 202237.0037.5037.0037.5037.28800
Jan 27, 202236.8337.1536.8337.0736.853,200
Jan 26, 202236.9437.1036.9437.1036.883,900
Jan 25, 202236.2536.8436.2536.5136.304,800
Jan 24, 202237.1037.2036.2636.2636.056,700
Jan 21, 202236.6537.5036.6537.0536.834,200
Jan 20, 202236.8737.5136.4036.7836.578,500
Jan 19, 202236.7037.4036.7037.4037.1811,000
Jan 18, 202236.7536.7536.4136.4136.201,800
Jan 14, 202236.8536.8936.8536.8936.671,100
Jan 13, 202236.5036.5436.5036.5436.33900
Jan 12, 202236.8037.6736.0936.8436.627,700
Jan 11, 202236.8037.2536.7037.0036.784,400
Jan 10, 202236.5136.9536.5136.9536.732,600
Jan 07, 202236.4337.0035.7836.6536.448,400
Jan 06, 202235.5036.5035.0036.5036.299,000
Jan 05, 202236.2936.7935.0835.0834.884,900
Jan 04, 202236.7037.4836.2236.2236.012,300
Jan 03, 202236.1037.0536.1036.8836.662,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...