Free Trial

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

$33.81
-0.34 (-1.00%)
(As of 07/19/2024 ET)

Greene County Bancorp Stock Price Performance

5 Day
Performance
-3.40%
1 Month
Performance
+8.16%
3 Month
Performance
+18.22%
6 Month
Performance
+19.43%
Year-To-Date
Performance
+19.89%
1 Year
Performance
+6.39%
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

GCBC Stock Chart for Sunday, July, 21, 2024

Greene County Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$34.15$33.81
-1.00%
$34.45$33.5012,476 shs$575.78 million
07/18/2024$36.08$34.15
-5.35%
$35.81$33.9215,459 shs$581.57 million
07/17/2024$35.00$36.08
+3.09%
$37.12$34.7833,845 shs$614.44 million
07/16/2024$33.22$35.00
+5.36%
$35.00$33.5046,547 shs$596.05 million
07/15/2024$32.04$33.22
+3.68%
$33.22$32.3550,481 shs$565.74 million
07/12/2024$31.72$32.04
+1.01%
$32.19$31.3617,673 shs$545.64 million
07/11/2024$29.54$31.72
+7.38%
$32.30$30.0228,400 shs$540.19 million
07/10/2024$29.95$29.54
-1.37%
$30.00$29.4074,448 shs$503.07 million
07/09/2024$30.03$29.95
-0.27%
$30.77$29.6070,430 shs$510.05 million
07/08/2024$30.34$30.03
-1.02%
$31.07$29.9525,902 shs$511.32 million
07/05/2024$31.47$30.34
-3.59%
$31.01$30.0016,420 shs$516.69 million
07/04/2024$31.47$31.47$32.66$31.2613,818 shs$535.84 million
07/03/2024$32.10$31.47
-1.96%
$32.66$31.2613,818 shs$535.93 million
07/02/2024$32.36$32.10
-0.80%
$32.48$32.008,343 shs$546.66 million
07/01/2024$33.71$32.36
-4.00%
$33.63$31.5540,568 shs$551.09 million
06/28/2024$31.96$33.71
+5.48%
$33.93$32.05169,056 shs$574.08 million
06/27/2024$31.06$31.96
+2.90%
$31.96$30.8916,472 shs$544.28 million
06/26/2024$30.56$31.06
+1.64%
$31.50$30.2922,211 shs$528.95 million
06/25/2024$31.38$30.56
-2.61%
$31.13$30.5613,693 shs$520.35 million
06/24/2024$31.26$31.38
+0.38%
$31.75$30.8714,329 shs$534.40 million
06/21/2024$30.83$31.26
+1.39%
$31.34$30.6848,969 shs$532.36 million
06/20/2024$30.42$30.83
+1.35%
$31.08$30.5118,816 shs$525.04 million
06/19/2024$30.42$30.42$30.79$30.0134,333 shs$518.05 million
06/18/2024$30.00$30.42
+1.40%
$30.79$30.0134,333 shs$518.05 million
06/17/2024$29.53$30.00
+1.59%
$30.40$29.4012,983 shs$510.90 million
06/14/2024$30.15$29.53
-2.06%
$29.80$29.0914,465 shs$502.90 million
06/13/2024$31.50$30.15
-4.29%
$31.22$29.9916,674 shs$513.46 million
06/12/2024$30.42$31.50
+3.55%
$32.10$31.3621,256 shs$536.45 million
06/11/2024$30.53$30.42
-0.36%
$31.03$30.2437,818 shs$518.05 million
06/10/2024$30.82$30.53
-0.94%
$31.30$30.5138,337 shs$519.93 million
06/07/2024$30.84$30.82
-0.06%
$31.14$30.8132,894 shs$524.87 million
06/06/2024$30.86$30.84
-0.06%
$31.19$30.5125,675 shs$525.11 million
06/05/2024$30.85$30.86
+0.03%
$31.43$30.4022,416 shs$525.55 million
06/04/2024$31.35$30.85
-1.59%
$31.44$30.5730,516 shs$525.38 million
06/03/2024$31.43$31.35
-0.25%
$31.50$29.9828,974 shs$533.89 million
05/31/2024$31.05$31.43
+1.22%
$32.00$30.40140,857 shs$535.25 million
05/30/2024$30.81$31.05
+0.78%
$31.83$30.3349,108 shs$528.78 million
05/29/2024$32.13$30.81
-4.11%
$32.65$30.4832,655 shs$524.69 million
05/28/2024$32.00$32.13
+0.41%
$32.75$31.8226,952 shs$547.17 million
05/27/2024$32.00$32.00$32.45$31.0423,200 shs$544.86 million
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
05/24/2024$31.21$32.00
+2.53%
$32.45$31.0423,215 shs$544.96 million
05/23/2024$31.69$31.21
-1.51%
$32.20$31.2132,361 shs$531.51 million
05/22/2024$31.85$31.69
-0.50%
$32.25$31.1328,158 shs$539.68 million
05/21/2024$31.50$31.85
+1.11%
$33.32$30.3612,719 shs$542.41 million
05/20/2024$32.22$31.50
-2.23%
$32.21$31.2912,232 shs$536.45 million
05/17/2024$32.40$32.22
-0.56%
$32.77$32.1416,613 shs$548.71 million
05/16/2024$32.36$32.40
+0.12%
$32.96$32.156,818 shs$551.77 million
05/15/2024$31.23$32.36
+3.62%
$32.36$30.9534,490 shs$551.09 million
05/14/2024$30.37$31.23
+2.83%
$31.68$30.5918,582 shs$531.85 million
05/13/2024$29.52$30.37
+2.88%
$31.08$29.0048,798 shs$517.11 million
05/10/2024$29.86$29.52
-1.14%
$30.45$28.5630,726 shs$502.64 million
05/09/2024$31.28$29.86
-4.54%
$32.51$29.8628,463 shs$508.43 million
05/08/2024$31.66$31.28
-1.20%
$31.88$30.988,430 shs$532.61 million
05/07/2024$31.21$31.66
+1.44%
$31.99$31.2211,645 shs$539.17 million
05/06/2024$31.06$31.21
+0.48%
$31.87$30.9629,488 shs$531.51 million
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

This page (NASDAQ:GCBC) was last updated on 7/21/2024 by MarketBeat.com Staff

From Our Partners