Greene County Bancorp Inc (GCBC) Historical Stock Data
29.99 ↑1.10 (3.81%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCBC is up 0.18% a day on average. There have been 18 days where Greene County Bancorp Inc closed green and 12 days where GCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 27.06 | 27.06 | ↑$0.00 (0.00%) | 27.06 | 27.06 | 1.98K |
| 2024-03-22 | 28.65 | 27.68 | ↓$0.97 (-3.39%) | 27.68 | 28.73 | 3.99K |
| 2024-03-21 | 26.81 | 28.99 | ↑$2.18 (8.13%) | 26.77 | 28.99 | 8.97K |
| 2024-03-20 | 26.00 | 26.50 | ↑$0.50 (1.92%) | 26.00 | 26.62 | 7.45K |
| 2024-03-19 | 26.60 | 26.51 | ↓$0.09 (-0.34%) | 26.51 | 27.49 | 18.41K |
| 2024-03-18 | 26.81 | 26.06 | ↓$0.75 (-2.80%) | 26.06 | 27.75 | 7.96K |
| 2024-03-15 | 28.61 | 26.77 | ↓$1.84 (-6.43%) | 26.77 | 29.42 | 22.76K |
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