Greene County Bancorp, Inc. (GCBC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 52.96 | 53.94 | 51.35 | 52.20 | 52.20 | 27,300 |
| May 20, 2022 | 52.30 | 52.90 | 52.30 | 52.30 | 52.30 | 7,500 |
| May 19, 2022 | 50.94 | 52.99 | 50.94 | 52.30 | 52.30 | 12,700 |
| May 18, 2022 | 52.04 | 52.93 | 50.38 | 51.08 | 51.08 | 11,800 |
| May 17, 2022 | 51.15 | 52.31 | 51.01 | 52.09 | 52.09 | 9,600 |
| May 16, 2022 | 51.45 | 52.98 | 50.03 | 50.64 | 50.64 | 14,500 |
| May 13, 2022 | 51.42 | 52.95 | 51.01 | 51.03 | 51.03 | 21,100 |
| May 12, 2022 | 51.20 | 51.55 | 50.23 | 51.36 | 51.36 | 16,700 |
| May 12, 2022 | 0.13 Dividend | |||||
| May 11, 2022 | 49.00 | 51.75 | 49.00 | 51.56 | 51.43 | 25,800 |
| May 10, 2022 | 51.47 | 51.47 | 48.01 | 48.24 | 48.12 | 10,500 |
| May 09, 2022 | 50.25 | 50.71 | 48.05 | 50.55 | 50.42 | 13,100 |
| May 06, 2022 | 50.25 | 51.99 | 50.25 | 51.63 | 51.50 | 13,700 |
| May 05, 2022 | 51.21 | 51.66 | 49.75 | 51.66 | 51.53 | 11,200 |
| May 04, 2022 | 50.01 | 51.51 | 50.01 | 51.47 | 51.34 | 9,000 |
| May 03, 2022 | 51.34 | 51.34 | 49.20 | 49.89 | 49.76 | 11,100 |
| May 02, 2022 | 52.62 | 53.16 | 50.04 | 51.46 | 51.33 | 17,300 |
| Apr 29, 2022 | 54.78 | 55.02 | 52.02 | 52.21 | 52.08 | 17,600 |
| Apr 28, 2022 | 52.75 | 55.88 | 52.16 | 54.57 | 54.43 | 70,800 |
| Apr 27, 2022 | 49.80 | 52.68 | 49.80 | 52.53 | 52.40 | 51,000 |
| Apr 26, 2022 | 49.66 | 50.80 | 48.63 | 50.19 | 50.06 | 15,600 |
| Apr 25, 2022 | 51.00 | 51.00 | 49.50 | 50.14 | 50.01 | 9,900 |
| Apr 22, 2022 | 49.51 | 51.10 | 48.75 | 49.69 | 49.56 | 11,100 |
| Apr 21, 2022 | 51.56 | 51.85 | 49.72 | 50.06 | 49.93 | 16,400 |
| Apr 20, 2022 | 51.75 | 51.98 | 51.40 | 51.90 | 51.77 | 10,300 |
| Apr 19, 2022 | 51.61 | 51.96 | 51.47 | 51.87 | 51.74 | 21,600 |
| Apr 18, 2022 | 49.21 | 51.73 | 48.74 | 51.68 | 51.55 | 30,900 |
| Apr 14, 2022 | 50.68 | 51.46 | 50.16 | 50.50 | 50.37 | 6,400 |
| Apr 13, 2022 | 49.54 | 51.88 | 49.54 | 50.94 | 50.81 | 29,600 |
| Apr 12, 2022 | 48.04 | 49.90 | 48.04 | 49.90 | 49.77 | 21,000 |
| Apr 11, 2022 | 48.24 | 48.80 | 47.69 | 48.23 | 48.11 | 12,600 |
| Apr 08, 2022 | 47.78 | 49.07 | 47.42 | 48.96 | 48.84 | 12,300 |
| Apr 07, 2022 | 49.73 | 49.73 | 47.72 | 47.96 | 47.84 | 11,000 |
| Apr 06, 2022 | 48.20 | 50.10 | 48.20 | 49.63 | 49.50 | 7,600 |
| Apr 05, 2022 | 47.05 | 48.44 | 46.83 | 48.11 | 47.99 | 9,400 |
| Apr 04, 2022 | 46.61 | 47.87 | 46.61 | 47.87 | 47.75 | 12,900 |
| Apr 01, 2022 | 44.74 | 47.42 | 44.00 | 47.00 | 46.88 | 40,200 |
| Mar 31, 2022 | 48.67 | 48.67 | 44.00 | 44.70 | 44.59 | 29,300 |
| Mar 30, 2022 | 49.62 | 49.62 | 46.57 | 48.96 | 48.84 | 27,700 |
| Mar 29, 2022 | 50.11 | 50.93 | 49.25 | 50.14 | 50.01 | 8,200 |
| Mar 28, 2022 | 50.63 | 51.18 | 49.62 | 50.30 | 50.17 | 9,900 |
| Mar 25, 2022 | 51.65 | 51.65 | 49.62 | 50.91 | 50.78 | 54,500 |
| Mar 24, 2022 | 49.01 | 52.00 | 49.01 | 51.40 | 51.27 | 39,900 |
| Mar 23, 2022 | 50.00 | 50.00 | 48.76 | 49.40 | 49.28 | 17,300 |
| Mar 22, 2022 | 48.75 | 50.00 | 47.17 | 49.74 | 49.61 | 30,700 |
| Mar 21, 2022 | 49.00 | 49.16 | 47.23 | 48.75 | 48.63 | 18,600 |
| Mar 18, 2022 | 46.57 | 49.00 | 46.05 | 49.00 | 48.88 | 52,900 |
| Mar 17, 2022 | 44.62 | 46.70 | 43.95 | 46.30 | 46.18 | 20,200 |
| Mar 16, 2022 | 43.22 | 45.25 | 43.22 | 44.99 | 44.88 | 18,800 |
| Mar 15, 2022 | 43.65 | 44.39 | 43.36 | 44.05 | 43.94 | 18,800 |
| Mar 14, 2022 | 42.86 | 43.92 | 42.73 | 43.25 | 43.14 | 12,800 |
| Mar 11, 2022 | 42.65 | 43.15 | 41.84 | 42.86 | 42.75 | 20,200 |
| Mar 10, 2022 | 41.91 | 43.04 | 41.00 | 42.74 | 42.63 | 41,400 |
| Mar 09, 2022 | 42.42 | 43.21 | 41.54 | 42.33 | 42.22 | 9,900 |
| Mar 08, 2022 | 41.52 | 42.50 | 41.31 | 42.48 | 42.37 | 13,100 |
| Mar 07, 2022 | 40.65 | 41.99 | 40.65 | 41.70 | 41.59 | 5,300 |
| Mar 04, 2022 | 40.98 | 41.91 | 40.60 | 41.00 | 40.90 | 15,400 |
| Mar 03, 2022 | 40.59 | 41.25 | 40.59 | 41.20 | 41.10 | 5,100 |
| Mar 02, 2022 | 40.68 | 41.34 | 40.12 | 40.85 | 40.75 | 15,300 |
| Mar 01, 2022 | 40.86 | 41.00 | 39.90 | 40.61 | 40.51 | 13,300 |
| Feb 28, 2022 | 39.92 | 41.00 | 39.68 | 40.75 | 40.65 | 11,700 |
| Feb 25, 2022 | 39.50 | 40.45 | 38.73 | 39.99 | 39.89 | 28,400 |
| Feb 24, 2022 | 38.72 | 39.90 | 38.69 | 39.40 | 39.30 | 18,000 |
| Feb 23, 2022 | 38.93 | 38.93 | 38.46 | 38.71 | 38.61 | 1,400 |
| Feb 22, 2022 | 38.51 | 38.65 | 38.51 | 38.65 | 38.55 | 1,900 |
| Feb 18, 2022 | 39.35 | 39.92 | 38.45 | 38.66 | 38.56 | 8,600 |
| Feb 17, 2022 | 38.91 | 39.52 | 38.45 | 39.29 | 39.19 | 14,000 |
| Feb 16, 2022 | 39.39 | 39.65 | 39.05 | 39.35 | 39.25 | 9,600 |
| Feb 15, 2022 | 38.49 | 39.68 | 38.49 | 39.46 | 39.36 | 10,400 |
| Feb 14, 2022 | 39.00 | 39.15 | 38.44 | 38.70 | 38.60 | 3,600 |
| Feb 14, 2022 | 0.13 Dividend | |||||
| Feb 11, 2022 | 39.44 | 39.88 | 38.90 | 39.11 | 38.88 | 8,900 |
| Feb 10, 2022 | 37.65 | 39.40 | 37.03 | 39.15 | 38.92 | 14,400 |
| Feb 09, 2022 | 39.20 | 39.80 | 38.90 | 38.98 | 38.75 | 9,100 |
| Feb 08, 2022 | 38.56 | 38.56 | 38.40 | 38.40 | 38.18 | 800 |
| Feb 07, 2022 | 38.50 | 38.90 | 38.40 | 38.40 | 38.18 | 2,600 |
| Feb 04, 2022 | 37.75 | 39.50 | 37.75 | 38.50 | 38.28 | 11,300 |
| Feb 03, 2022 | 37.20 | 37.94 | 36.74 | 37.92 | 37.70 | 3,000 |
| Feb 02, 2022 | 37.92 | 37.92 | 36.86 | 37.24 | 37.02 | 4,000 |
| Feb 01, 2022 | 37.65 | 37.65 | 37.53 | 37.53 | 37.31 | 1,800 |
| Jan 31, 2022 | 37.50 | 37.79 | 37.50 | 37.78 | 37.56 | 2,100 |
| Jan 28, 2022 | 37.00 | 37.50 | 37.00 | 37.50 | 37.28 | 800 |
| Jan 27, 2022 | 36.83 | 37.15 | 36.83 | 37.07 | 36.85 | 3,200 |
| Jan 26, 2022 | 36.94 | 37.10 | 36.94 | 37.10 | 36.88 | 3,900 |
| Jan 25, 2022 | 36.25 | 36.84 | 36.25 | 36.51 | 36.30 | 4,800 |
| Jan 24, 2022 | 37.10 | 37.20 | 36.26 | 36.26 | 36.05 | 6,700 |
| Jan 21, 2022 | 36.65 | 37.50 | 36.65 | 37.05 | 36.83 | 4,200 |
| Jan 20, 2022 | 36.87 | 37.51 | 36.40 | 36.78 | 36.57 | 8,500 |
| Jan 19, 2022 | 36.70 | 37.40 | 36.70 | 37.40 | 37.18 | 11,000 |
| Jan 18, 2022 | 36.75 | 36.75 | 36.41 | 36.41 | 36.20 | 1,800 |
| Jan 14, 2022 | 36.85 | 36.89 | 36.85 | 36.89 | 36.67 | 1,100 |
| Jan 13, 2022 | 36.50 | 36.54 | 36.50 | 36.54 | 36.33 | 900 |
| Jan 12, 2022 | 36.80 | 37.67 | 36.09 | 36.84 | 36.62 | 7,700 |
| Jan 11, 2022 | 36.80 | 37.25 | 36.70 | 37.00 | 36.78 | 4,400 |
| Jan 10, 2022 | 36.51 | 36.95 | 36.51 | 36.95 | 36.73 | 2,600 |
| Jan 07, 2022 | 36.43 | 37.00 | 35.78 | 36.65 | 36.44 | 8,400 |
| Jan 06, 2022 | 35.50 | 36.50 | 35.00 | 36.50 | 36.29 | 9,000 |
| Jan 05, 2022 | 36.29 | 36.79 | 35.08 | 35.08 | 34.88 | 4,900 |
| Jan 04, 2022 | 36.70 | 37.48 | 36.22 | 36.22 | 36.01 | 2,300 |
| Jan 03, 2022 | 36.10 | 37.05 | 36.10 | 36.88 | 36.66 | 2,400 |
| *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.
