Canada markets closed

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
27.50-1.06 (-3.71%)
At close: 04:00PM EST
27.50 0.00 (0.00%)
After hours: 08:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202427.5027.7027.5027.5027.5011,600
Feb 29, 202428.5028.8028.2828.5628.568,800
Feb 28, 202428.8829.0028.2728.2728.275,800
Feb 27, 202428.5229.4828.4929.1729.178,500
Feb 26, 202427.4229.7227.4228.5228.5223,300
Feb 23, 202426.9227.4026.8126.8126.814,300
Feb 22, 202428.3928.3926.8126.8126.816,900
Feb 21, 202429.4329.7028.0228.7228.725,600
Feb 20, 202432.2632.2629.0530.2030.2033,000
Feb 16, 202433.3534.0031.8332.9032.9011,600
Feb 15, 202430.5134.0030.5133.4833.4815,100
Feb 14, 202429.4431.0028.8930.8830.8810,300
Feb 14, 20240.08 Dividend
Feb 13, 202430.7731.2528.5428.5428.4627,600
Feb 12, 202429.1831.4529.1831.3431.2527,600
Feb 09, 202426.6428.4426.6427.8927.818,400
Feb 08, 202426.0026.0326.0026.0325.966,100
Feb 07, 202426.0426.2526.0226.0225.954,200
Feb 06, 202424.4926.1024.4925.3825.3113,700
Feb 05, 202425.0226.2024.1024.1024.038,700
Feb 02, 202425.2325.2625.2325.2625.193,700
Feb 01, 202425.6826.1325.2725.8825.819,000
Jan 31, 202426.6927.1525.0025.0024.9310,200
Jan 30, 202428.0528.0526.8626.8626.786,700
Jan 29, 202429.6329.9027.8028.2028.1222,100
Jan 26, 202428.6829.7628.6029.0428.964,100
Jan 25, 202429.0829.0827.2328.0227.945,800
Jan 24, 202429.7429.7428.0928.5728.496,200
Jan 23, 202430.0830.0828.0328.8728.796,600
Jan 22, 202428.5830.0228.5829.6929.615,100
Jan 19, 202427.3628.3127.3528.3128.236,800
Jan 18, 202427.0327.0326.6626.6626.593,200
Jan 17, 202427.6127.6126.3726.6526.583,900
Jan 16, 202427.0127.6026.6526.6526.586,800
Jan 12, 202427.0027.6326.6227.1927.115,500
Jan 11, 202426.3626.9126.2126.9126.838,700
Jan 10, 202426.3726.6926.3726.6926.624,900
Jan 09, 202427.0927.0926.3026.3026.236,600
Jan 08, 202426.9627.5226.1827.5227.447,300
Jan 05, 202427.3227.8327.0127.3827.3012,900
Jan 04, 202427.1127.3826.8226.8226.7411,300
Jan 03, 202426.7328.3226.0526.9326.8516,300
Jan 02, 202427.6028.1726.3426.7326.6612,500
Dec 29, 202329.7929.8527.9528.2028.1212,000
Dec 28, 202331.1931.7230.2330.6330.5419,100
Dec 27, 202330.9431.1530.0830.6630.579,600
Dec 26, 202330.4231.4730.1131.0430.9530,500
Dec 22, 202329.7931.0029.6030.6630.5718,500
Dec 21, 202330.3130.5029.8730.3530.2611,700
Dec 20, 202328.0030.3427.5029.0228.9448,900
Dec 19, 202326.0527.9925.9027.8527.7720,500
Dec 18, 202325.7026.2025.7026.0525.9814,400
Dec 15, 202325.0025.9824.9425.7325.6676,200
Dec 14, 202324.7825.4024.6224.9524.8818,400
Dec 13, 202324.5025.7023.6324.1924.1258,700
Dec 12, 202324.7725.3924.2124.5024.4317,600
Dec 11, 202324.1525.2023.6324.6524.5820,900
Dec 08, 202324.9025.2024.6825.0124.9415,100
Dec 07, 202324.7125.1324.5024.9924.9211,300
Dec 06, 202325.0325.3324.6024.9824.9111,800
Dec 05, 202326.0026.0024.6024.6024.5313,600
Dec 04, 202325.4525.9025.1025.9025.8326,100
Dec 01, 202323.5125.8623.5125.4025.3329,100
Nov 30, 202324.8926.2624.5125.1025.0316,400
Nov 29, 202324.2124.5724.2124.5724.503,800
Nov 28, 202324.5524.8423.6724.1724.1016,600
Nov 27, 202324.9524.9524.1724.1724.105,200
Nov 24, 202324.4124.6924.4124.6624.592,200
Nov 22, 202325.5025.9024.0124.1924.129,000
Nov 21, 202326.3226.4025.4325.4325.3616,100
Nov 20, 202325.7127.0025.7126.5526.483,600
Nov 17, 202325.4626.0525.0426.0125.9413,100
Nov 16, 202326.5026.5024.8424.8424.775,600
Nov 15, 202326.0026.3125.7725.7725.708,200
Nov 14, 202325.2225.4424.5025.2525.1834,400
Nov 14, 20230.08 Dividend
Nov 13, 202324.4224.5924.1824.1824.039,000
Nov 10, 202324.8624.9824.2124.4924.3413,000
Nov 09, 202324.6525.0924.5524.6024.454,900
Nov 08, 202324.8325.3324.3524.5524.407,500
Nov 07, 202324.9425.3324.9425.0024.858,200
Nov 06, 202325.4325.9225.0125.0124.865,700
Nov 03, 202325.4726.1224.9525.2325.0811,000
Nov 02, 202324.3225.1124.3224.8124.6610,900
Nov 01, 202323.6024.0023.3024.0023.859,800
Oct 31, 202323.1523.9522.8723.7023.569,400
Oct 30, 202323.1023.7323.0023.7323.594,300
Oct 27, 202323.2023.6522.3422.4322.2917,700
Oct 26, 202323.3023.5622.7023.5523.416,300
Oct 25, 202322.9123.8222.6522.6522.5112,400
Oct 24, 202323.2323.2322.5422.9822.848,400
Oct 23, 202323.1523.5822.7723.0322.894,500
Oct 20, 202322.9523.8122.5023.0622.9216,200
Oct 19, 202323.2023.2622.5622.5622.4213,000
Oct 18, 202323.9524.1923.1023.2523.119,500
Oct 17, 202324.8024.8024.4124.5124.3613,900
Oct 16, 202324.0025.0023.9724.7324.5811,100
Oct 13, 202324.1524.1524.1524.1524.003,400
Oct 12, 202324.1424.1423.1423.8923.743,800
Oct 11, 202324.2924.9023.6423.6423.507,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...