Free Trial

Greene County Bancorp (GCBC) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free GCBC Stock Alerts
$31.06
+0.14 (+0.45%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Greene County Bancorp Stock Price Performance

5 Day
Performance
+5.57%
1 Month
Performance
+18.59%
3 Month
Performance
+28.88%
6 Month
Performance
+23.11%
Year-To-Date
Performance
+10.14%
1 Year
Performance
+67.89%
Receive GCBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greene County Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

GCBC Stock Chart for Sunday, May, 5, 2024

GCBC Chart by TradingView

Greene County Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$30.92$31.06
+0.45%		$31.76$30.7510,146 shs$528.86 million
05/02/2024$30.25$30.92
+2.21%		$31.24$29.7625,893 shs$526.57 million
05/01/2024$29.42$30.25
+2.82%		$30.60$28.2318,675 shs$515.16 million
04/30/2024$29.53$29.42
-0.37%		$30.00$29.2617,061 shs$501.02 million
04/29/2024$29.99$29.53
-1.53%		$30.00$29.507,822 shs$502.90 million
04/26/2024$28.89$29.99
+3.81%		$29.99$29.307,437 shs$510.73 million
04/25/2024$28.65$28.89
+0.84%		$29.57$28.5228,044 shs$492.00 million
04/24/2024$29.26$28.65
-2.08%		$29.46$28.3810,168 shs$487.91 million
04/23/2024$29.11$29.26
+0.52%		$30.00$28.436,618 shs$498.30 million
04/22/2024$28.60$29.11
+1.78%		$29.98$28.706,721 shs$495.74 million
04/19/2024$27.40$28.60
+4.38%		$28.67$26.8713,497 shs$486.97 million
04/18/2024$27.26$27.40
+0.51%		$28.31$27.3017,778 shs$466.62 million
04/17/2024$27.69$27.26
-1.55%		$28.45$27.2611,204 shs$464.24 million
04/16/2024$27.25$27.69
+1.61%		$28.37$27.106,696 shs$471.56 million
04/15/2024$26.57$27.25
+2.56%		$27.69$26.4119,468 shs$464.07 million
04/12/2024$26.57$26.57$26.90$26.3021,646 shs$452.49 million
04/11/2024$26.39$26.57
+0.68%		$27.72$26.439,322 shs$452.49 million
04/10/2024$26.80$26.39
-1.53%		$26.58$25.3212,871 shs$449.42 million
04/09/2024$26.55$26.80
+0.94%		$27.28$26.059,493 shs$456.40 million
04/08/2024$26.19$26.55
+1.37%		$27.10$26.233,764 shs$452.15 million
04/05/2024$26.00$26.19
+0.73%		$26.80$25.916,642 shs$445.94 million
04/04/2024$26.23$26.00
-0.88%		$26.79$25.705,263 shs$442.78 million
04/03/2024$26.12$26.23
+0.42%		$26.44$25.514,460 shs$446.70 million
04/02/2024$26.75$26.12
-2.36%		$26.25$25.907,961 shs$444.82 million
04/01/2024$28.79$26.75
-7.09%		$28.34$26.549,485 shs$455.55 million
03/29/2024$28.79$28.79$29.30$28.1016,684 shs$490.29 million
03/28/2024$28.61$28.79
+0.63%		$29.30$28.1016,684 shs$490.29 million
03/27/2024$26.43$28.61
+8.25%		$28.61$26.645,691 shs$487.23 million
03/26/2024$27.06$26.43
-2.33%		$27.87$26.437,571 shs$450.10 million
03/25/2024$27.68$27.06
-2.24%		$28.07$27.061,984 shs$460.83 million
03/22/2024$28.99$27.68
-4.52%		$28.73$27.683,989 shs$471.39 million
03/21/2024$26.50$28.99
+9.40%		$28.99$26.778,947 shs$493.70 million
03/20/2024$26.51$26.50
-0.04%		$26.62$26.007,454 shs$451.22 million
03/19/2024$26.06$26.51
+1.73%		$27.49$26.5118,405 shs$451.47 million
03/18/2024$26.77$26.06
-2.65%		$27.75$26.067,962 shs$443.80 million
03/15/2024$29.67$26.77
-9.77%		$29.42$26.7722,764 shs$455.81 million
03/14/2024$28.56$29.67
+3.89%		$30.42$28.3021,499 shs$505.28 million
03/13/2024$27.91$28.56
+2.33%		$28.56$28.0017,378 shs$486.38 million
03/12/2024$28.12$27.91
-0.75%		$28.92$27.912,671 shs$475.31 million
03/11/2024$28.55$28.12
-1.51%		$28.81$27.603,844 shs$478.88 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024$28.25$28.55
+1.06%		$29.05$28.553,623 shs$486.21 million
03/07/2024$27.78$28.25
+1.69%		$28.71$27.383,600 shs$481.10 million
03/06/2024$28.00$27.78
-0.79%		$27.78$27.003,267 shs$473.09 million
03/05/2024$27.25$28.00
+2.75%		$28.43$27.208,820 shs$476.84 million
03/04/2024$27.50$27.25
-0.91%		$28.26$27.253,240 shs$464.07 million
03/01/2024$28.56$27.50
-3.71%		$28.38$27.5011,649 shs$468.24 million
02/29/2024$28.27$28.56
+1.03%		$28.80$28.288,839 shs$486.38 million
02/28/2024$29.17$28.27
-3.09%		$29.00$28.275,799 shs$481.44 million
02/27/2024$28.52$29.17
+2.28%		$29.48$28.528,539 shs$496.77 million
02/26/2024$26.81$28.52
+6.38%		$29.72$27.4223,284 shs$485.70 million
02/23/2024$26.81$26.81$27.40$26.334,320 shs$456.57 million
02/22/2024$28.72$26.81
-6.65%		$28.39$26.816,920 shs$456.57 million
02/21/2024$30.20$28.72
-4.90%		$30.36$28.025,629 shs$489.02 million
02/20/2024$32.90$30.20
-8.21%		$32.26$29.0532,984 shs$514.31 million
02/19/2024$32.90$32.90$34.00$31.8311,500 shs$560.29 million
02/16/2024$33.48$32.90
-1.73%		$34.00$31.8311,562 shs$560.29 million
02/15/2024$30.88$33.48
+8.42%		$34.00$30.5115,069 shs$570.16 million
02/14/2024$28.54$30.88
+8.20%		$31.00$28.8910,308 shs$525.89 million
02/13/2024$31.34$28.54
-8.93%		$30.83$28.5427,555 shs$486.04 million
02/12/2024$27.89$31.34
+12.37%		$31.45$28.3027,641 shs$533.72 million
02/09/2024$26.03$27.89
+7.15%		$28.44$26.648,347 shs$474.97 million
02/08/2024$26.02$26.03
+0.04%		$26.03$26.005,114 shs$443.29 million
02/07/2024$25.38$26.02
+2.52%		$26.25$26.024,225 shs$443.12 million
02/06/2024$24.10$25.38
+5.31%		$25.95$24.0013,693 shs$432.15 million
02/05/2024$25.26$24.10
-4.59%		$26.20$24.108,669 shs$410.42 million

Related Companies:
This page (NASDAQ:GCBC) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith