Canada markets close in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202323.5024.0023.5023.5523.552,382
Sept 29, 202323.7524.6423.5424.0524.0511,300
Sept 28, 202324.3024.5423.4623.7823.7811,900
Sept 27, 202324.8125.2624.5825.0225.0212,700
Sept 26, 202324.6525.0024.2624.7424.7410,700
Sept 25, 202324.9425.0024.1524.6724.6725,800
Sept 22, 202323.6125.0023.3424.9924.9916,900
Sept 21, 202323.4824.0523.3323.3323.337,900
Sept 20, 202324.3524.3523.4623.4823.4815,300
Sept 19, 202323.1624.6823.1624.3524.359,900
Sept 18, 202326.7026.7023.4523.7823.7824,000
Sept 15, 202328.9028.9026.1226.6826.6840,800
Sept 14, 202329.3529.3528.9428.9428.943,900
Sept 13, 202328.8928.9728.7428.7428.745,700
Sept 12, 202329.6029.8828.8329.8829.884,600
Sept 11, 202329.2529.8328.3929.2929.295,800
Sept 08, 202328.8829.6328.4429.5029.5017,800
Sept 07, 202328.6028.7028.5928.5928.5914,200
Sept 06, 202328.7128.7128.3028.3028.304,100
Sept 05, 202328.5329.4328.5329.2529.258,100
Sept 01, 202329.1129.8728.5428.7428.7414,400
Aug 31, 202330.6031.0028.5328.8128.81112,300
Aug 30, 202330.8030.8030.4630.6030.6011,000
Aug 29, 202330.5330.6030.0930.1830.188,200
Aug 28, 202330.0230.7130.0230.1430.1412,400
Aug 25, 202330.7030.9730.3130.7530.756,300
Aug 24, 202330.0531.0030.0530.9030.908,200
Aug 23, 202330.3131.3130.3131.2531.2514,400
Aug 22, 202331.0031.7030.3030.3030.309,200
Aug 21, 202331.5032.1031.5031.6331.6312,600
Aug 18, 202333.3033.3132.0532.3032.3017,300
Aug 17, 202334.9334.9333.6833.7333.738,500
Aug 16, 202334.8235.6534.5134.5134.5112,900
Aug 15, 202332.5035.5532.5035.2035.2020,000
Aug 14, 202336.0036.7835.5035.7035.7030,800
Aug 11, 202334.0735.9534.0735.8935.8932,900
Aug 11, 20230.08 Dividend
Aug 10, 202334.5034.5033.7133.8733.798,100
Aug 09, 202334.3534.3534.3534.3534.274,000
Aug 08, 202333.7534.6933.7534.6934.614,600
Aug 07, 202334.8334.9433.9234.2034.128,800
Aug 04, 202333.9935.0033.9934.2134.139,000
Aug 03, 202333.0234.0432.9534.0433.965,000
Aug 02, 202333.2933.9433.2933.6633.582,900
Aug 01, 202333.6533.7133.6433.7133.635,800
Jul 31, 202334.2634.5033.8134.4634.388,200
Jul 28, 202334.1534.5033.3134.5034.427,700
Jul 27, 202333.5134.1032.8233.4433.366,800
Jul 26, 202332.9233.9032.5933.1733.094,900
Jul 25, 202331.5933.2831.5932.5332.459,800
Jul 24, 202331.2031.5830.9331.5831.515,100
Jul 21, 202332.3832.5031.5631.7831.7013,700
Jul 20, 202331.8732.2531.5032.2432.1610,100
Jul 19, 202331.7331.8530.8931.7931.719,400
Jul 18, 202329.9931.6029.9931.6031.538,000
Jul 17, 202329.4029.9929.4029.7029.636,900
Jul 14, 202329.2329.2328.5128.5128.443,100
Jul 13, 202329.0029.6427.5429.1729.1022,300
Jul 12, 202328.5229.2928.5029.2929.228,200
Jul 11, 202327.9528.4827.9528.4828.413,500
Jul 10, 202327.7428.2227.2128.1528.088,900
Jul 07, 202327.6428.6127.6427.9327.8617,300
Jul 06, 202327.9727.9726.6527.4827.428,900
Jul 05, 202328.8529.2928.1628.4328.368,200
Jul 03, 202329.5329.5328.7129.2129.143,200
Jun 30, 202330.2330.7729.3529.8029.739,900
Jun 29, 202331.4231.4230.4330.7630.697,800
Jun 28, 202331.3931.3930.9031.0530.9812,600
Jun 27, 202330.3931.4129.9731.2031.1322,000
Jun 26, 202329.1530.8029.1530.5130.4413,500
Jun 23, 202328.8429.9527.8429.4529.38161,700
Jun 22, 202329.8029.8028.7529.2429.177,100
Jun 21, 202330.0230.3029.5129.6529.589,400
Jun 20, 202330.8530.8529.7729.9629.8910,400
Jun 16, 202332.7432.7430.7830.7830.7136,700
Jun 15, 202330.5432.6530.5432.3532.2719,800
Jun 14, 202328.7331.5028.7330.8030.7313,400
Jun 13, 202330.0031.9030.0031.2531.1815,700
Jun 12, 202331.3931.3929.8830.1230.0512,000
Jun 09, 202331.1031.4029.5731.1631.0920,000
Jun 08, 202330.2131.1629.1631.1631.0913,300
Jun 07, 202328.7930.7227.8030.5130.4436,800
Jun 06, 202325.5328.7725.5328.6628.5916,900
Jun 05, 202326.9926.9925.5925.5925.5319,200
Jun 02, 202326.0027.3025.1127.0026.9421,700
Jun 01, 202326.7526.9425.7225.7225.6614,000
May 31, 202327.1927.5526.5126.7526.6923,700
May 30, 202327.0327.3726.8327.1127.0510,700
May 26, 202325.1127.7925.1127.1227.0621,300
May 25, 202322.6325.7522.6325.1125.0515,900
May 24, 202323.2423.2422.5522.7022.6510,600
May 23, 202322.3922.9622.3922.4522.408,300
May 22, 202321.1022.6120.9022.6122.5611,500
May 19, 202321.4121.4120.6820.7820.7310,000
May 18, 202320.3721.4619.8421.1121.0617,300
May 17, 202319.5120.7818.8420.7220.6713,800
May 16, 202318.6419.3318.6419.3219.2710,000
May 15, 202318.6019.1718.4219.1719.126,200
May 12, 202319.0119.0118.3718.5318.4911,600
May 12, 20230.07 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...