Greene County Bancorp Inc (GCBC) Historical Stock Data
29.89 ↑0.09 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCBC is down -0.15% a day on average. There have been 16 days where Greene County Bancorp Inc closed green and 14 days where GCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.25 | 29.89 | ↑$0.64 (2.19%) | 29.25 | 31.00 | 42.04K |
| 2024-12-19 | 29.79 | 29.80 | ↑$0.01 (0.03%) | 29.33 | 30.50 | 17.46K |
| 2024-12-18 | 31.83 | 29.66 | ↓$2.17 (-6.82%) | 29.65 | 31.83 | 22.31K |
| 2024-12-17 | 31.30 | 31.63 | ↑$0.33 (1.05%) | 30.95 | 31.63 | 16.66K |
| 2024-12-16 | 31.06 | 31.39 | ↑$0.33 (1.06%) | 31.00 | 31.83 | 12.41K |
| 2024-12-13 | 31.66 | 31.36 | ↓$0.30 (-0.94%) | 31.02 | 31.66 | 18.87K |
| 2024-12-12 | 31.25 | 31.37 | ↑$0.12 (0.38%) | 31.00 | 31.49 | 12.83K |
| 2024-12-11 | 30.98 | 31.51 | ↑$0.53 (1.71%) | 30.56 | 31.83 | 18.91K |
| 2024-12-10 | 31.07 | 30.79 | ↓$0.28 (-0.90%) | 30.79 | 31.34 | 21.54K |
| 2024-12-09 | 30.62 | 31.25 | ↑$0.63 (2.06%) | 30.05 | 31.28 | 19.64K |
| 2024-12-06 | 30.15 | 30.58 | ↑$0.43 (1.43%) | 29.70 | 30.58 | 26.67K |
| 2024-12-05 | 29.95 | 30.04 | ↑$0.09 (0.30%) | 29.55 | 30.25 | 25.58K |
| 2024-12-04 | 29.51 | 29.89 | ↑$0.38 (1.29%) | 28.91 | 30.09 | 49.31K |
| 2024-12-03 | 29.10 | 29.27 | ↑$0.17 (0.58%) | 29.10 | 29.55 | 61.63K |
| 2024-12-02 | 30.28 | 29.67 | ↓$0.61 (-2.01%) | 29.53 | 30.28 | 15.67K |
| 2024-11-29 | 30.80 | 30.42 | ↓$0.38 (-1.23%) | 30.03 | 31.05 | 9.89K |
| 2024-11-27 | 31.29 | 30.36 | ↓$0.93 (-2.97%) | 30.26 | 31.30 | 13K |
| 2024-11-26 | 31.07 | 30.94 | ↓$0.13 (-0.41%) | 30.51 | 31.66 | 24.06K |
| 2024-11-25 | 31.75 | 31.44 | ↓$0.31 (-0.98%) | 31.44 | 32.55 | 25.23K |
| 2024-11-22 | 31.19 | 31.59 | ↑$0.40 (1.28%) | 31.19 | 32.20 | 26.59K |
| 2024-11-21 | 30.75 | 30.87 | ↑$0.13 (0.41%) | 30.75 | 31.95 | 13.39K |
| 2024-11-20 | 31.23 | 31.22 | ↓$0.01 (-0.03%) | 31.05 | 31.83 | 7.59K |
| 2024-11-19 | 32.14 | 31.93 | ↓$0.21 (-0.65%) | 31.70 | 32.54 | 24.89K |
| 2024-11-18 | 33.42 | 32.30 | ↓$1.12 (-3.35%) | 32.30 | 33.42 | 6.56K |
| 2024-11-15 | 34.32 | 33.35 | ↓$0.97 (-2.83%) | 33.14 | 34.32 | 7.61K |
| 2024-11-14 | 33.66 | 34.11 | ↑$0.45 (1.33%) | 33.66 | 34.15 | 7.42K |
| 2024-11-13 | 34.24 | 33.99 | ↓$0.25 (-0.73%) | 33.99 | 35.00 | 10.80K |
| 2024-11-12 | 33.20 | 34.39 | ↑$1.19 (3.58%) | 33.20 | 35.00 | 14.03K |
| 2024-11-11 | 34.14 | 34.95 | ↑$0.81 (2.37%) | 33.05 | 34.95 | 27.41K |
| 2024-11-08 | 34.14 | 33.60 | ↓$0.54 (-1.58%) | 32.96 | 34.50 | 25.61K |
Create an account or log in to view more rows.
$GCBC wow
looking like it’s going to be a monster day!
$GCBC come on I wana jump up and down
$GCBC cup and handle forming
$GCBC time to run
$GCBC When in doubt
zoom out. ??
$GCBC lmao wtf was that
$GCBC Market is down
No worries
$GCBC hello
please hold.
$GCBC what V recovery or fake pump
$GCBC HERE WE GO