NASDAQ : GCBC
Greene County Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 35.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 610.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greene County Bancorp, Inc. (GCBC) closed at 35.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.07 | 36.02 | 35.07 | 35.76 | 27,284 | -0.31% |
| 2026-10-29 | 35.81 | 36.3 | 35.3 | 35.87 | 27,703 | +1.16% |
| 2026-10-28 | 35.56 | 35.88 | 34.78 | 35.46 | 40,147 | -1.01% |
| 2026-10-27 | 35.89 | 36.235 | 35.82 | 35.82 | 17,072 | +0.20% |
| 2026-10-26 | 35.59 | 35.8 | 35.5 | 35.75 | 16,296 | +0.39% |
| 2026-10-23 | 35.88 | 35.89 | 35.3 | 35.61 | 18,780 | -1.11% |
| 2026-10-22 | 35.3 | 37.25 | 35 | 36.01 | 46,475 | +4.17% |
| 2026-10-21 | 34.99 | 34.99 | 34.06 | 34.57 | 32,347 | -1.03% |
| 2026-10-20 | 34.03 | 35.17 | 34.03 | 34.93 | 23,519 | +3.07% |
| 2026-10-19 | 34.54 | 34.55 | 33.89 | 33.89 | 20,859 | -1.71% |
| 2026-10-16 | 34.29 | 34.755 | 34.22 | 34.48 | 14,254 | +0.67% |
| 2026-10-15 | 34.33 | 34.605 | 34.15 | 34.25 | 12,853 | +0.26% |
| 2026-10-14 | 34.07 | 34.54 | 34.02 | 34.16 | 17,461 | -0.70% |
| 2026-10-13 | 34.31 | 34.46 | 33.66 | 34.4 | 30,544 | +0.61% |
| 2026-10-12 | 33.99 | 34.28 | 33.69 | 34.19 | 19,658 | +1.60% |
| 2026-10-09 | 34.26 | 34.33 | 33.45 | 33.65 | 17,446 | -2.01% |
| 2026-10-08 | 34.3 | 34.76 | 34.2 | 34.34 | 18,664 | +0.50% |
| 2026-10-07 | 34.11 | 34.67 | 33.96 | 34.17 | 36,950 | -0.58% |
| 2026-10-06 | 34.45 | 34.68 | 34.15 | 34.37 | 10,987 | +0.12% |
| 2026-10-05 | 34.57 | 34.655 | 34.12 | 34.33 | 29,411 | +0.20% |
| 2026-10-02 | 34.13 | 34.75 | 33.88 | 34.26 | 43,385 | +1.06% |
| 2026-10-01 | 33.39 | 33.98 | 33.23 | 33.9 | 24,694 | +1.19% |
| 2026-09-30 | 33.55 | 33.55 | 33.08 | 33.5 | 27,034 | -0.48% |
| 2026-09-29 | 34.015 | 34.105 | 33.48 | 33.66 | 21,910 | -1.89% |
| 2026-09-28 | 34.38 | 34.565 | 34 | 34.31 | 24,388 | -0.44% |
| 2026-09-25 | 34.515 | 34.92 | 34.46 | 34.46 | 18,422 | -0.69% |
| 2026-09-24 | 34.52 | 35 | 34.27 | 34.7 | 45,848 | +0.35% |
| 2026-09-23 | 35.27 | 35.31 | 34.3 | 34.58 | 19,519 | -1.96% |
| 2026-09-22 | 35.52 | 35.7 | 34.94 | 35.27 | 76,871 | +0.20% |
| 2026-09-21 | 35.85 | 35.85 | 35.15 | 35.2 | 73,910 | -1.29% |
| 2026-09-18 | 35.33 | 35.66 | 34.74 | 35.66 | 116,318 | +0.20% |
| 2026-09-17 | 35.65 | 36.04 | 35.048 | 35.59 | 85,323 | +0.85% |
| 2026-09-16 | 36.25 | 36.33 | 34.96 | 35.29 | 97,745 | -2.03% |
| 2026-09-15 | 35.68 | 36.1 | 35.16 | 36.02 | 61,125 | +1.52% |
| 2026-09-14 | 35.83 | 36.27 | 34.96 | 35.48 | 31,265 | -0.64% |
| 2026-09-11 | 35.7 | 35.71 | 35.24 | 35.71 | 15,210 | +1.36% |
| 2026-09-10 | 34.82 | 35.32 | 34.82 | 35.23 | 19,243 | +0.48% |
| 2026-09-09 | 34.41 | 35.06 | 34.33 | 35.06 | 28,185 | +1.15% |
| 2026-09-08 | 35.28 | 35.41 | 34.39 | 34.66 | 31,732 | -2.78% |
| 2026-09-04 | 35.08 | 35.87 | 35.05 | 35.65 | 14,914 | +1.65% |
| 2026-09-03 | 34.83 | 35.33 | 34.12 | 35.07 | 20,423 | +0.95% |
| 2026-09-02 | 34.83 | 35.1 | 34.74 | 34.74 | 17,202 | +1.34% |
| 2026-09-01 | 34.32 | 34.37 | 34.05 | 34.28 | 12,345 | -0.32% |
| 2026-08-31 | 34.86 | 34.96 | 34.165 | 34.39 | 20,531 | -1.35% |
| 2026-08-28 | 35.01 | 35.458 | 34.69 | 34.86 | 17,184 | +0.66% |
| 2026-08-27 | 34.43 | 34.85 | 34.2 | 34.63 | 23,084 | -0.14% |
| 2026-08-26 | 35.27 | 35.27 | 34.18 | 34.68 | 38,995 | -1.87% |
| 2026-08-25 | 35.21 | 35.39 | 34.87 | 35.34 | 17,380 | +0.14% |
| 2026-08-24 | 34.8 | 35.525 | 34.5 | 35.29 | 37,906 | +1.41% |
| 2026-08-21 | 34.71 | 34.828 | 34.12 | 34.8 | 14,336 | +0.40% |
| 2026-08-20 | 34.07 | 35.015 | 33.98 | 34.66 | 28,286 | +0.84% |
| 2026-08-19 | 34.51 | 34.85 | 33.635 | 34.37 | 42,984 | +0.20% |
| 2026-08-18 | 34.26 | 34.375 | 33.655 | 34.3 | 24,619 | +0.15% |
| 2026-08-17 | 34.8 | 35.435 | 34.25 | 34.25 | 18,713 | -2.06% |
| 2026-08-14 | 35 | 35.03 | 34.83 | 34.97 | 10,658 | +0.34% |
| 2026-08-13 | 35.5 | 35.88 | 34.87 | 34.96 | 22,288 | -0.94% |
| 2026-08-12 | 35 | 35.41 | 34.75 | 35.29 | 33,539 | +1.32% |
| 2026-08-11 | 34.21 | 34.845 | 34.17 | 34.83 | 26,931 | +1.52% |
| 2026-08-10 | 34.255 | 34.68 | 33.965 | 34.31 | 41,447 | -0.75% |
| 2026-08-07 | 34.5 | 34.735 | 33.915 | 34.57 | 42,083 | +0.20% |
| 2026-08-06 | 35.2 | 35.2 | 33.725 | 34.5 | 50,668 | -1.15% |
| 2026-08-05 | 34.9 | 35.43 | 34.105 | 34.9 | 40,619 | +0.78% |
| 2026-08-04 | 34.49 | 34.88 | 34.06 | 34.63 | 20,810 | +1.26% |
| 2026-08-03 | 33.71 | 34.445 | 33.7 | 34.2 | 45,609 | +2.21% |
| 2026-07-31 | 33.38 | 33.93 | 32.91 | 33.46 | 45,812 | +0.06% |
| 2026-07-30 | 34.025 | 34.025 | 33.37 | 33.44 | 12,760 | -2.02% |
| 2026-07-29 | 33.69 | 34.13 | 33.62 | 34.13 | 20,144 | +0.86% |
| 2026-07-28 | 33.63 | 34.11 | 33.63 | 33.84 | 20,529 | +1.26% |
| 2026-07-27 | 33.2 | 34.08 | 33.04 | 33.42 | 27,036 | +1.27% |
| 2026-07-24 | 33.14 | 33.665 | 32.55 | 33 | 22,173 | +0.99% |
| 2026-07-23 | 32.04 | 33.05 | 32 | 32.675 | 91,679 | +0.23% |
| 2026-07-22 | 32.94 | 33.05 | 32.02 | 32.6 | 41,444 | -1.09% |
| 2026-07-21 | 32.23 | 33.48 | 32.2 | 32.96 | 58,387 | +1.48% |
| 2026-07-20 | 32.67 | 33.05 | 32.11 | 32.48 | 33,039 | -1.13% |
| 2026-07-17 | 33.1 | 33.4 | 32.31 | 32.85 | 25,288 | -1.94% |
| 2026-07-16 | 32.84 | 33.985 | 32.84 | 33.5 | 27,981 | +2.51% |
| 2026-07-15 | 32.43 | 33.03 | 32.065 | 32.68 | 20,163 | +0.96% |
| 2026-07-14 | 33.025 | 33.09 | 32.09 | 32.37 | 23,627 | -1.43% |
| 2026-07-13 | 32.45 | 33.17 | 31.93 | 32.84 | 39,103 | +2.40% |
| 2026-07-10 | 32.07 | 32.195 | 31.67 | 32.07 | 31,458 | +0.06% |
| 2026-07-09 | 31.6 | 32.45 | 31.58 | 32.05 | 33,633 | +1.07% |
| 2026-07-08 | 34.25 | 34.25 | 31.52 | 31.71 | 50,751 | -7.42% |
| 2026-07-07 | 34.935 | 36.02 | 34.24 | 34.25 | 66,826 | -0.72% |
| 2026-07-06 | 34.61 | 35.235 | 33.62 | 34.5 | 130,749 | -0.46% |
| 2026-07-02 | 34.56 | 34.66 | 33.125 | 34.66 | 50,678 | +1.17% |
| 2026-07-01 | 33.67 | 34.77 | 33 | 34.26 | 57,079 | +1.99% |
| 2026-06-30 | 32.88 | 33.915 | 32.5 | 33.59 | 48,013 | +1.48% |
| 2026-06-29 | 32.59 | 33.54 | 31.55 | 33.1 | 83,331 | +0.82% |
| 2026-06-26 | 30.55 | 32.91 | 30.2 | 32.83 | 301,751 | +7.82% |
| 2026-06-25 | 29.57 | 30.68 | 29.52 | 30.45 | 64,053 | +2.04% |
| 2026-06-24 | 28.66 | 30.16 | 28.66 | 29.84 | 61,301 | +3.94% |
| 2026-06-23 | 29.19 | 29.76 | 28.5 | 28.71 | 77,569 | -1.31% |
| 2026-06-22 | 29.24 | 29.99 | 29 | 29.09 | 102,578 | -1.12% |
| 2026-06-18 | 28.87 | 29.92 | 28.56 | 29.42 | 119,309 | +3.63% |
| 2026-06-17 | 29.2 | 29.84 | 28.12 | 28.39 | 77,143 | -1.53% |
| 2026-06-16 | 29.81 | 30.225 | 28.73 | 28.83 | 66,272 | -2.78% |
| 2026-06-15 | 30.07 | 30.425 | 26.94 | 29.655 | 31,658 | -1.71% |
| 2026-06-12 | 29.01 | 30.705 | 29.01 | 30.17 | 38,070 | +3.50% |
| 2026-06-11 | 29.1 | 29.395 | 28.58 | 29.15 | 42,038 | +0.99% |
| 2026-06-10 | 29.03 | 29.403 | 28.72 | 28.865 | 26,812 | +0.82% |
| 2026-06-09 | 28.37 | 29.06 | 28.31 | 28.63 | 30,953 | +1.49% |
| 2026-06-08 | 27.68 | 28.44 | 27.68 | 28.21 | 42,084 | +2.14% |
| 2026-06-05 | 26.84 | 28 | 26.5 | 27.62 | 34,881 | +2.45% |
| 2026-06-04 | 25.9 | 26.99 | 25.64 | 26.96 | 16,670 | +5.48% |
| 2026-06-03 | 25.64 | 25.9 | 25.54 | 25.56 | 20,091 | -1.31% |
| 2026-06-02 | 26.25 | 26.515 | 25.492 | 25.9 | 11,916 | -1.30% |
| 2026-06-01 | 25.344 | 26.6 | 25.344 | 26.24 | 15,987 | +0.00% |
| 2026-05-29 | 25.71 | 26.79 | 25.52 | 26.24 | 15,091 | +1.55% |
| 2026-05-28 | 25.38 | 25.84 | 25.195 | 25.84 | 10,716 | +2.34% |
| 2026-05-27 | 25.4 | 25.47 | 25.065 | 25.25 | 4,876 | +0.00% |
| 2026-05-26 | 25.13 | 25.315 | 24.85 | 25.25 | 13,825 | +0.72% |
| 2026-05-22 | 24.995 | 25.07 | 24.9 | 25.07 | 8,427 | +0.28% |
| 2026-05-21 | 24.99 | 25.04 | 24.8 | 25 | 9,360 | -0.32% |
| 2026-05-20 | 24.6 | 25.245 | 24.6 | 25.08 | 18,425 | +1.91% |
| 2026-05-19 | 24.8 | 25.48 | 23.82 | 24.61 | 9,374 | -0.77% |
| 2026-05-18 | 24.8 | 25.05 | 24.475 | 24.8 | 5,183 | +0.00% |
| 2026-05-15 | 24.8 | 24.985 | 24.641 | 24.8 | 8,213 | -0.20% |
| 2026-05-14 | 24.998 | 25.2 | 24.78 | 24.95 | 27,411 | +2.55% |
| 2026-05-13 | 23.72 | 24.5 | 23.72 | 24.33 | 9,475 | +1.38% |
| 2026-05-12 | 23.57 | 24 | 23.57 | 24 | 3,882 | +1.87% |