Greene County Bancorp Inc (GCBC) Historical Stock Data
22.94 ↓0.21 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCBC is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.13 | 22.94 | ↓$0.19 (-0.82%) | 22.68 | 23.13 | 11.13K |
| 2025-12-04 | 23.06 | 23.15 | ↑$0.09 (0.39%) | 22.62 | 23.31 | 24.84K |
| 2025-12-03 | 22.40 | 23.00 | ↑$0.60 (2.68%) | 22.40 | 23.44 | 14.77K |
| 2025-12-02 | 22.92 | 22.20 | ↓$0.72 (-3.14%) | 22.20 | 22.92 | 13.42K |
| 2025-12-01 | 22.45 | 22.70 | ↑$0.25 (1.11%) | 22.45 | 23.42 | 29.62K |
| 2025-11-28 | 22.85 | 22.80 | ↓$0.05 (-0.22%) | 22.39 | 22.88 | 3.79K |
| 2025-11-26 | 22.68 | 22.59 | ↓$0.09 (-0.40%) | 22.35 | 22.96 | 9.68K |
| 2025-11-25 | 22.20 | 22.96 | ↑$0.76 (3.42%) | 22.01 | 22.96 | 9.36K |
| 2025-11-24 | 22.51 | 22.04 | ↓$0.47 (-2.09%) | 21.94 | 22.82 | 22.82K |
| 2025-11-21 | 21.74 | 22.96 | ↑$1.22 (5.61%) | 21.51 | 22.96 | 15.41K |
| 2025-11-20 | 22.15 | 21.61 | ↓$0.54 (-2.44%) | 21.53 | 22.30 | 8.89K |
| 2025-11-19 | 21.95 | 22.08 | ↑$0.13 (0.59%) | 21.94 | 22.29 | 9.18K |
| 2025-11-18 | 21.85 | 21.95 | ↑$0.10 (0.46%) | 21.80 | 22.20 | 12.15K |
| 2025-11-17 | 22.03 | 21.68 | ↓$0.35 (-1.59%) | 21.65 | 22.13 | 7.03K |
| 2025-11-14 | 22.04 | 22.19 | ↑$0.15 (0.68%) | 21.96 | 22.39 | 7.69K |
| 2025-11-13 | 22.76 | 22.15 | ↓$0.61 (-2.68%) | 22.05 | 22.76 | 5.17K |
| 2025-11-12 | 22.53 | 22.33 | ↓$0.20 (-0.87%) | 22.33 | 22.79 | 5.19K |
| 2025-11-11 | 22.46 | 22.86 | ↑$0.40 (1.78%) | 22.35 | 22.94 | 10.55K |
| 2025-11-10 | 22.50 | 22.48 | ↓$0.02 (-0.09%) | 22.48 | 22.56 | 3.43K |
| 2025-11-07 | 22.36 | 22.45 | ↑$0.09 (0.40%) | 22.05 | 22.53 | 10.33K |
| 2025-11-06 | 22.31 | 22.36 | ↑$0.05 (0.22%) | 22.25 | 22.36 | 6.72K |
| 2025-11-05 | 22.57 | 22.76 | ↑$0.19 (0.84%) | 22.18 | 22.81 | 10.04K |
| 2025-11-04 | 22.02 | 22.20 | ↑$0.18 (0.82%) | 21.79 | 22.43 | 8.11K |
| 2025-11-03 | 21.95 | 22.26 | ↑$0.31 (1.41%) | 21.78 | 22.26 | 10.25K |
| 2025-10-31 | 22.03 | 21.95 | ↓$0.08 (-0.36%) | 21.75 | 22.29 | 11.55K |
| 2025-10-30 | 21.75 | 21.92 | ↑$0.17 (0.78%) | 21.75 | 22.50 | 12.67K |
| 2025-10-29 | 22.79 | 21.81 | ↓$0.98 (-4.30%) | 21.80 | 22.82 | 12.14K |
| 2025-10-28 | 22.91 | 22.55 | ↓$0.36 (-1.57%) | 22.46 | 22.96 | 9.95K |
| 2025-10-27 | 22.98 | 22.84 | ↓$0.14 (-0.61%) | 22.65 | 23.27 | 10.94K |
| 2025-10-24 | 22.26 | 22.85 | ↑$0.59 (2.65%) | 22.26 | 23.13 | 14.05K |
Create an account or log in to view more rows.
$GCBC watch for another rejection up here
$GCBC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GCBC make it rain
let’s see some green
$GCBC swing puts
$GCBC bought more
$GCBC BULLS ALPHA
BEARS BETA
$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