Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
24.60
+0.41 (1.69%)
At close: Apr 28, 2026, 4:00 PM EDT
24.80
+0.20 (0.81%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3024.7423.9324.7424.742.27%19,497
Apr 27, 202623.2824.1923.2824.1924.193.24%21,879
Apr 24, 202622.8423.4322.8423.4323.431.83%5,920
Apr 23, 202622.9823.0122.7223.0123.011.14%3,455
Apr 22, 202622.9523.0022.5822.7522.75-1.34%12,289
Apr 21, 202623.3823.4423.0023.0623.06-1.75%10,558
Apr 20, 202623.7823.7823.4223.4723.47-0.97%5,873
Apr 17, 202623.8224.3523.1423.7023.701.07%9,277
Apr 16, 202623.5423.7023.2423.4523.45-1.05%9,645
Apr 15, 202624.3524.3523.6223.7023.700.94%4,676
Apr 14, 202623.4523.4823.1523.4823.48-0.30%6,574
Apr 13, 202623.1723.7823.1423.5523.551.07%12,400
Apr 10, 202623.5623.5622.9423.3023.30-14,195
Apr 9, 202623.8524.0023.1723.3023.30-2.31%21,152
Apr 8, 202623.7323.9423.2023.8523.852.54%10,459
Apr 7, 202623.6123.6122.7023.2623.261.93%10,222
Apr 6, 202623.0423.1822.6722.8222.82-0.44%10,269
Apr 2, 202622.6422.9222.6422.9222.921.64%7,686
Apr 1, 202622.6322.9022.5522.5522.550.62%5,591
Mar 31, 202623.0923.1722.4122.4122.41-1.75%16,750
Mar 30, 202622.4823.0022.1722.8122.812.79%22,698
Mar 27, 202622.4422.5622.0322.1922.19-1.16%10,223
Mar 26, 202622.2122.5022.2122.4522.451.22%6,647
Mar 25, 202622.7722.8421.9122.1822.18-0.54%10,890
Mar 24, 202623.1723.5022.3022.3022.30-4.62%14,472
Mar 23, 202623.4423.9423.0323.3823.382.10%14,700
Mar 20, 202622.1422.9921.7422.9022.903.34%56,544
Mar 19, 202621.7122.2121.7122.1622.161.89%19,529
Mar 18, 202621.8722.2221.6521.7521.750.09%26,012
Mar 17, 202621.8622.0821.7321.7321.73-0.55%11,413
Mar 16, 202622.0022.4121.6521.8521.85-0.23%17,226
Mar 13, 202622.2422.2921.8021.9021.90-0.54%11,480
Mar 12, 202621.9522.3421.3822.0222.02-0.81%6,887
Mar 11, 202622.0522.2021.9022.2022.20-0.22%7,052
Mar 10, 202622.2122.7022.2122.2522.25-0.71%12,906
Mar 9, 202622.2122.4322.0022.4122.41-0.04%12,331
Mar 6, 202622.1122.5622.0522.4222.420.90%11,971
Mar 5, 202622.5522.6722.2222.2222.22-2.93%7,752
Mar 4, 202622.9522.9522.7022.8922.891.64%3,913
Mar 3, 202622.2722.5422.0522.5222.52-0.84%6,915
Mar 2, 202622.0522.7122.0522.7122.712.90%11,101
Feb 27, 202622.6423.3322.0722.0722.07-4.04%25,359
Feb 26, 202622.7223.7122.7123.0023.001.95%7,181
Feb 25, 202622.5122.5622.3122.5622.560.31%3,554
Feb 24, 202621.8922.5921.8922.4922.491.81%9,018
Feb 23, 202622.5822.5822.0922.0922.09-3.33%9,942
Feb 20, 202623.0023.5022.8522.8522.85-0.65%10,392
Feb 19, 202622.9723.2522.5623.0023.00-1.12%8,011
Feb 18, 202624.0024.0023.0523.2623.26-2.51%9,058
Feb 17, 202624.9924.9921.6423.8623.860.34%8,980
Feb 13, 202623.4724.2923.2523.7823.780.85%11,390
Feb 12, 202624.4224.4223.4923.5823.48-0.97%9,493
Feb 11, 202623.7124.2023.7123.8123.71-1.00%8,403
Feb 10, 202624.2024.7424.0524.0523.95-0.58%8,203
Feb 9, 202624.2724.5024.1224.1924.09-1.31%5,192
Feb 6, 202625.0025.0624.5124.5124.41-0.53%27,872
Feb 5, 202624.6025.4724.4324.6424.541.15%27,835
Feb 4, 202624.3724.5024.1024.3624.261.33%4,926
Feb 3, 202623.8624.0423.5524.0423.940.67%4,828
Feb 2, 202623.6824.0023.6623.8823.781.88%13,037
Jan 30, 202621.9523.7721.9523.4423.345.82%15,952
Jan 29, 202622.1022.4421.9022.1522.061.14%19,009
Jan 28, 202622.1622.2521.9021.9021.81-0.77%10,360
Jan 27, 202622.3222.3422.0722.0721.98-1.69%3,807
Jan 26, 202622.2922.4522.1522.4522.362.05%4,484
Jan 23, 202622.7023.0921.9222.0021.91-2.70%17,827
Jan 22, 202622.9423.3422.6122.6122.51-1.82%7,671
Jan 21, 202622.7123.0822.7023.0322.934.63%11,527
Jan 20, 202621.9722.3121.9522.0121.92-1.96%11,105
Jan 16, 202622.6823.2622.3922.4522.36-1.19%10,313
Jan 15, 202622.7023.0322.4822.7222.620.40%13,087
Jan 14, 202622.2022.6322.1522.6322.532.12%8,658
Jan 13, 202622.3522.4222.0722.1622.07-0.85%9,670
Jan 12, 202622.0222.3521.7922.3522.260.49%15,265
Jan 9, 202622.4822.6522.0122.2422.15-0.04%30,026
Jan 8, 202621.6022.6621.6022.2522.162.49%17,059
Jan 7, 202622.1222.3021.6021.7121.62-1.14%8,804
Jan 6, 202622.1722.2921.6021.9621.87-1.66%8,493
Jan 5, 202621.9122.5721.9122.3322.242.62%10,116
Jan 2, 202622.2522.3921.5021.7621.67-2.11%15,162
Dec 31, 202522.5022.5821.8122.2322.14-0.63%9,305
Dec 30, 202522.3422.5522.3322.3722.28-0.36%3,447
Dec 29, 202522.7522.7522.1322.4522.36-1.41%12,568
Dec 26, 202522.9222.9222.7122.7722.67-0.31%3,583
Dec 24, 202522.9723.2522.8122.8422.74-1.97%5,929
Dec 23, 202523.5023.8722.8123.3023.20-0.72%18,606
Dec 22, 202524.5324.5323.4723.4723.37-3.69%9,410
Dec 19, 202524.6925.0224.3124.3724.27-1.38%28,457
Dec 18, 202524.9525.2624.6524.7124.61-0.32%19,982
Dec 17, 202525.5425.5424.3624.7924.69-1.35%30,421
Dec 16, 202524.4525.3024.0225.1325.023.97%25,762
Dec 15, 202524.8624.8624.1124.1724.07-1.79%20,149
Dec 12, 202524.3624.8924.1224.6124.51-0.44%15,819
Dec 11, 202524.4625.1024.4424.7224.62-0.48%13,955
Dec 10, 202523.3125.0023.3124.8424.744.59%34,400
Dec 9, 202523.2024.0523.0723.7523.652.33%12,206
Dec 8, 202522.9623.4022.9623.2123.111.18%5,835
Dec 5, 202523.1323.1322.6822.9422.84-0.91%11,131
Dec 4, 202523.0623.3122.6223.1523.050.65%24,839
Dec 3, 202522.4023.4422.4023.0022.903.60%14,771