Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
32.83
+2.38 (7.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.5532.9130.2032.8332.837.82%297,927
Jun 25, 202629.5730.6829.5230.4530.452.04%64,053
Jun 24, 202628.6630.1628.6629.8429.843.94%61,301
Jun 23, 202629.1929.7628.5028.7128.71-1.31%77,569
Jun 22, 202629.2429.9929.0029.0929.09-1.12%102,578
Jun 18, 202628.8729.9228.5629.4229.423.63%119,309
Jun 17, 202629.2029.8428.1228.3928.39-1.53%77,143
Jun 16, 202629.8130.2328.7328.8328.83-2.78%66,272
Jun 15, 202630.0730.4326.9429.6629.66-1.71%31,658
Jun 12, 202629.0130.7129.0130.1730.173.50%38,070
Jun 11, 202629.1029.4028.5829.1529.150.99%42,038
Jun 10, 202629.0329.4028.7228.8728.870.82%26,812
Jun 9, 202628.3729.0628.3128.6328.631.49%30,953
Jun 8, 202627.6828.4427.6828.2128.212.14%42,084
Jun 5, 202626.8428.0026.5027.6227.622.45%34,881
Jun 4, 202625.9026.9925.6426.9626.965.48%16,670
Jun 3, 202625.6425.9025.5425.5625.56-1.31%20,091
Jun 2, 202626.2526.5225.4925.9025.90-1.30%11,916
Jun 1, 202625.3426.6025.3426.2426.24-15,987
May 29, 202625.7126.7925.5226.2426.241.55%15,091
May 28, 202625.3825.8425.2025.8425.842.34%10,716
May 27, 202625.4025.4725.0725.2525.25-4,876
May 26, 202625.1325.3224.8525.2525.250.72%13,825
May 22, 202625.0025.0724.9025.0725.070.28%8,427
May 21, 202624.9925.0424.8025.0025.00-0.32%9,360
May 20, 202624.6025.2524.6025.0825.081.91%18,425
May 19, 202624.8025.4823.8224.6124.61-0.77%9,374
May 18, 202624.8025.0524.4824.8024.80-5,183
May 15, 202624.8024.9924.6424.8024.80-0.20%8,213
May 14, 202625.0025.2024.7824.9524.852.55%27,411
May 13, 202623.7224.5023.7224.3324.231.37%9,475
May 12, 202623.5724.0023.5724.0023.901.87%3,882
May 11, 202624.0824.0823.5623.5623.47-1.26%6,507
May 8, 202623.8624.4523.8623.8623.76-0.54%3,842
May 7, 202624.0024.0023.8623.9923.89-0.12%5,316
May 6, 202624.0324.3024.0224.0223.921.35%6,593
May 5, 202623.6023.9523.5223.7023.61-0.42%12,109
May 4, 202623.9224.1623.5223.8023.70-1.41%9,079
May 1, 202624.3724.3724.1424.1424.040.37%2,690
Apr 30, 202623.5824.2823.5824.0523.951.91%8,809
Apr 29, 202624.6024.7423.5023.6023.51-4.07%29,513
Apr 28, 202624.3024.7423.9324.6024.501.69%19,497
Apr 27, 202623.2824.1923.2824.1924.093.24%21,887
Apr 24, 202622.8423.4322.8423.4323.341.83%5,920
Apr 23, 202622.9823.0122.7223.0122.921.14%3,455
Apr 22, 202622.9523.0022.5822.7522.66-1.34%12,293
Apr 21, 202623.3823.4423.0023.0622.97-1.75%10,566
Apr 20, 202623.7823.7823.4223.4723.38-0.97%5,873
Apr 17, 202623.8224.3523.1423.7023.611.07%9,277
Apr 16, 202623.5423.7023.2423.4523.36-1.05%9,653
Apr 15, 202624.3524.3523.6223.7023.610.94%4,676
Apr 14, 202623.4523.4823.1523.4823.39-0.30%6,756
Apr 13, 202623.1723.7823.1423.5523.461.07%12,400
Apr 10, 202623.5623.5622.9423.3023.21-14,195
Apr 9, 202623.8524.0023.1723.3023.21-2.31%21,152
Apr 8, 202623.7323.9423.2023.8523.752.54%10,459
Apr 7, 202623.6123.6122.7023.2623.171.93%10,227
Apr 6, 202623.0423.1822.6722.8222.73-0.44%10,269
Apr 2, 202622.6422.9222.6422.9222.831.64%7,686
Apr 1, 202622.6322.9022.5522.5522.460.62%5,591
Mar 31, 202623.0923.1722.4122.4122.32-1.75%16,750
Mar 30, 202622.4823.0022.1722.8122.722.79%22,698
Mar 27, 202622.4422.5622.0322.1922.10-1.16%10,223
Mar 26, 202622.2122.5022.2122.4522.361.22%6,647
Mar 25, 202622.7722.8421.9122.1822.09-0.54%10,890
Mar 24, 202623.1723.5022.3022.3022.21-4.62%14,472
Mar 23, 202623.4423.9423.0323.3823.292.10%14,700
Mar 20, 202622.1422.9921.7422.9022.813.34%56,544
Mar 19, 202621.7122.2121.7122.1622.071.89%19,529
Mar 18, 202621.8722.2221.6521.7521.660.09%26,012
Mar 17, 202621.8622.0821.7321.7321.64-0.55%11,413
Mar 16, 202622.0022.4121.6521.8521.76-0.23%17,226
Mar 13, 202622.2422.2921.8021.9021.81-0.54%11,480
Mar 12, 202621.9522.3421.3822.0221.93-0.81%6,887
Mar 11, 202622.0522.2021.9022.2022.11-0.22%7,052
Mar 10, 202622.2122.7022.2122.2522.16-0.71%12,906
Mar 9, 202622.2122.4322.0022.4122.32-0.04%12,331
Mar 6, 202622.1122.5622.0522.4222.330.90%11,971
Mar 5, 202622.5522.6722.2222.2222.13-2.93%7,752
Mar 4, 202622.9522.9522.7022.8922.801.64%3,913
Mar 3, 202622.2722.5422.0522.5222.43-0.84%6,915
Mar 2, 202622.0522.7122.0522.7122.622.90%11,101
Feb 27, 202622.6423.3322.0722.0721.98-4.04%25,359
Feb 26, 202622.7223.7122.7123.0022.911.95%7,181
Feb 25, 202622.5122.5622.3122.5622.470.31%3,554
Feb 24, 202621.8922.5921.8922.4922.401.81%9,018
Feb 23, 202622.5822.5822.0922.0922.00-3.33%9,942
Feb 20, 202623.0023.5022.8522.8522.76-0.65%10,392
Feb 19, 202622.9723.2522.5623.0022.91-1.12%8,011
Feb 18, 202624.0024.0023.0523.2623.17-2.51%9,058
Feb 17, 202624.9924.9921.6423.8623.760.34%8,980
Feb 13, 202623.4724.2923.2523.7823.681.28%11,390
Feb 12, 202624.4224.4223.4923.5823.39-0.97%9,493
Feb 11, 202623.7124.2023.7123.8123.61-1.00%8,403
Feb 10, 202624.2024.7424.0524.0523.85-0.58%8,203
Feb 9, 202624.2724.5024.1224.1923.99-1.31%5,192
Feb 6, 202625.0025.0624.5124.5124.31-0.53%27,872
Feb 5, 202624.6025.4724.4324.6424.441.15%27,835
Feb 4, 202624.3724.5024.1024.3624.161.33%4,926
Feb 3, 202623.8624.0423.5524.0423.840.67%4,828