Greene County Bancorp Inc (GCBC) Historical Stock Data
31.22 ↓0.71 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCBC is up 0.10% a day on average. There have been 9 days where Greene County Bancorp Inc closed green and 21 days where GCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 34.94 | 34.47 | ↓$0.47 (-1.35%) | 33.80 | 35.34 | 30.08K |
| 2024-11-06 | 30.55 | 34.97 | ↑$4.42 (14.47%) | 30.55 | 35.03 | 51.16K |
| 2024-11-05 | 28.00 | 28.70 | ↑$0.70 (2.50%) | 27.85 | 28.97 | 46.82K |
| 2024-11-04 | 28.17 | 27.84 | ↓$0.33 (-1.17%) | 27.51 | 28.20 | 22.19K |
| 2024-11-01 | 28.02 | 27.95 | ↓$0.07 (-0.25%) | 27.53 | 28.03 | 8.28K |
| 2024-10-31 | 28.66 | 28.00 | ↓$0.66 (-2.29%) | 28.00 | 28.80 | 9.67K |
| 2024-10-30 | 29.15 | 28.44 | ↓$0.70 (-2.42%) | 28.44 | 29.32 | 5.16K |
| 2024-10-29 | 28.62 | 28.45 | ↓$0.16 (-0.58%) | 28.44 | 28.67 | 6.34K |
| 2024-10-28 | 28.64 | 28.98 | ↑$0.34 (1.19%) | 28.57 | 29.26 | 7.70K |
| 2024-10-25 | 28.81 | 28.21 | ↓$0.60 (-2.08%) | 28.21 | 28.81 | 6.70K |
| 2024-10-24 | 28.81 | 28.75 | ↓$0.06 (-0.21%) | 28.70 | 28.81 | 5.33K |
| 2024-10-23 | 27.65 | 28.19 | ↑$0.54 (1.95%) | 27.55 | 28.46 | 7.49K |
| 2024-10-22 | 28.23 | 28.03 | ↓$0.20 (-0.71%) | 27.62 | 28.33 | 15.38K |
| 2024-10-21 | 30.16 | 28.59 | ↓$1.57 (-5.21%) | 28.59 | 30.16 | 5.96K |
| 2024-10-18 | 30.16 | 29.88 | ↓$0.28 (-0.93%) | 29.63 | 30.16 | 8.64K |
| 2024-10-17 | 30.00 | 29.99 | ↓$0.01 (-0.03%) | 29.73 | 30.18 | 7.85K |
| 2024-10-16 | 30.06 | 30.05 | ↓$0.01 (-0.03%) | 30.00 | 30.30 | 20.84K |
| 2024-10-15 | 30.01 | 29.99 | ↓$0.02 (-0.07%) | 29.86 | 30.32 | 16.08K |
| 2024-10-14 | 29.36 | 29.82 | ↑$0.46 (1.57%) | 29.32 | 30.01 | 11.89K |
| 2024-10-11 | 29.01 | 29.15 | ↑$0.14 (0.48%) | 28.86 | 29.46 | 9.66K |
| 2024-10-10 | 28.98 | 28.96 | ↓$0.02 (-0.07%) | 28.95 | 28.98 | 5.81K |
Create an account or log in to view more rows.
$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
$GCBC I like it