Greene County Bancorp Inc (GCBC) Historical Stock Data
31.66 ↑0.45 (1.44%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCBC is up 0.55% a day on average. There have been 19 days where Greene County Bancorp Inc closed green and 11 days where GCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 31.87 | 31.66 | ↓$0.21 (-0.66%) | 31.54 | 31.99 | 11.65K |
| 2024-05-06 | 31.41 | 31.21 | ↓$0.20 (-0.64%) | 30.96 | 31.87 | 29.53K |
| 2024-05-03 | 30.75 | 31.06 | ↑$0.31 (1.01%) | 30.75 | 31.76 | 10.15K |
| 2024-05-02 | 30.16 | 30.92 | ↑$0.76 (2.52%) | 29.76 | 31.24 | 25.89K |
| 2024-05-01 | 28.23 | 30.25 | ↑$2.02 (7.16%) | 28.23 | 30.60 | 18.68K |
| 2024-04-30 | 29.35 | 29.42 | ↑$0.07 (0.24%) | 29.26 | 30.00 | 17.06K |
| 2024-04-29 | 30.00 | 29.53 | ↓$0.47 (-1.57%) | 29.50 | 30.00 | 7.82K |
| 2024-04-26 | 29.30 | 29.99 | ↑$0.69 (2.35%) | 29.30 | 29.99 | 7.44K |
| 2024-04-25 | 28.60 | 28.89 | ↑$0.29 (1.01%) | 28.14 | 29.57 | 28.04K |
| 2024-04-24 | 29.22 | 28.65 | ↓$0.57 (-1.95%) | 28.38 | 29.46 | 10.17K |
| 2024-04-23 | 29.26 | 29.26 | ↑$0.00 (0.00%) | 28.43 | 30.00 | 6.62K |
| 2024-04-22 | 28.94 | 29.11 | ↑$0.17 (0.59%) | 28.70 | 29.98 | 6.72K |
| 2024-04-19 | 27.26 | 28.60 | ↑$1.34 (4.92%) | 26.87 | 28.67 | 13.50K |
| 2024-04-18 | 27.72 | 27.40 | ↓$0.32 (-1.15%) | 27.30 | 28.31 | 17.78K |
| 2024-04-17 | 28.00 | 27.26 | ↓$0.74 (-2.64%) | 27.26 | 28.46 | 11.20K |
| 2024-04-16 | 27.21 | 27.69 | ↑$0.48 (1.76%) | 27.10 | 28.37 | 6.70K |
| 2024-04-15 | 26.85 | 27.25 | ↑$0.40 (1.49%) | 26.41 | 27.69 | 19.47K |
| 2024-04-12 | 26.84 | 26.57 | ↓$0.27 (-1.01%) | 26.26 | 27.86 | 21.65K |
| 2024-04-11 | 26.65 | 26.57 | ↓$0.08 (-0.30%) | 26.43 | 27.72 | 9.32K |
| 2024-04-10 | 26.05 | 26.39 | ↑$0.34 (1.31%) | 25.32 | 26.58 | 12.87K |
| 2024-04-09 | 26.58 | 26.80 | ↑$0.22 (0.83%) | 26.05 | 27.28 | 9.49K |
| 2024-04-08 | 26.23 | 26.55 | ↑$0.32 (1.22%) | 26.23 | 27.10 | 3.76K |
| 2024-04-05 | 25.94 | 26.19 | ↑$0.25 (0.96%) | 25.91 | 26.80 | 6.64K |
| 2024-04-04 | 26.28 | 26.00 | ↓$0.28 (-1.06%) | 25.70 | 26.28 | 5.26K |
| 2024-04-03 | 25.51 | 26.23 | ↑$0.72 (2.82%) | 25.51 | 26.44 | 4.46K |
| 2024-04-02 | 26.00 | 26.12 | ↑$0.12 (0.46%) | 25.90 | 26.25 | 7.96K |
| 2024-04-01 | 28.21 | 26.75 | ↓$1.46 (-5.18%) | 26.54 | 28.34 | 9.49K |
| 2024-03-28 | 28.51 | 28.79 | ↑$0.28 (0.98%) | 28.10 | 29.30 | 16.68K |
| 2024-03-27 | 26.91 | 28.61 | ↑$1.70 (6.32%) | 26.91 | 28.61 | 5.69K |
| 2024-03-26 | 27.91 | 26.43 | ↓$1.48 (-5.30%) | 26.43 | 28.40 | 7.57K |
Create an account or log in to view more rows.
$GCBC hello
please hold.
$GCBC what V recovery or fake pump
$GCBC HERE WE GO
$GCBC I like it
$GCBC what happened?
$GCBC about to pop IMHO
$GCBC hold and buy… go green go!!!
$GCBC death cross will complete today
$GCBC pressure
$GCBC BULLS ALPHA
BEARS BETA