Greene County Bancorp Inc (GCBC) Historical Stock Data
24.37 ↓0.34 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCBC is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 24.69 | 24.37 | ↓$0.32 (-1.30%) | 24.31 | 25.02 | 28.46K |
| 2025-12-18 | 24.95 | 24.71 | ↓$0.24 (-0.96%) | 24.65 | 25.26 | 19.98K |
| 2025-12-17 | 25.54 | 24.79 | ↓$0.75 (-2.94%) | 24.36 | 25.54 | 30.42K |
| 2025-12-16 | 24.45 | 25.13 | ↑$0.68 (2.78%) | 24.02 | 25.30 | 25.76K |
| 2025-12-15 | 24.86 | 24.17 | ↓$0.69 (-2.78%) | 24.11 | 24.86 | 20.15K |
| 2025-12-12 | 24.36 | 24.61 | ↑$0.25 (1.03%) | 24.12 | 24.89 | 15.82K |
| 2025-12-11 | 24.46 | 24.72 | ↑$0.26 (1.06%) | 24.44 | 25.10 | 13.96K |
| 2025-12-10 | 23.31 | 24.84 | ↑$1.53 (6.56%) | 23.31 | 25.00 | 34.40K |
| 2025-12-09 | 23.20 | 23.75 | ↑$0.55 (2.37%) | 23.07 | 24.05 | 12.21K |
| 2025-12-08 | 22.96 | 23.21 | ↑$0.25 (1.08%) | 22.96 | 23.40 | 5.84K |
| 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 |
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