Greene County Bancorp, Inc. - GCBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.46	23.75	23.75	24.46	23.26	8,707
August 14, 2025	24.28	24.44	24.34	24.51	23.84	8,100
August 13, 2025	24.8	24.71	24.61	25	24.5	14,700
August 12, 2025	23.43	24.5	24.4	24.59	23.37	28,129
August 11, 2025	23.12	23.3	23.3	23.33	23.01	9,500
August 08, 2025	23.15	23	23	23.39	22.58	7,000
August 07, 2025	23.5	22.78	22.78	23.7	22.78	16,049
August 06, 2025	23.43	23.59	23.59	23.78	23.31	18,527
August 05, 2025	23.47	23.53	23.53	23.7	23.31	9,046
August 04, 2025	23.54	23.4	23.4	23.97	23.01	10,244
August 01, 2025	23.57	23.07	23.07	23.76	23.01	20,207
July 31, 2025	23.81	23.69	23.69	24.1	23.29	22,533
July 30, 2025	24.35	24.03	24.03	24.43	23.81	20,009
July 29, 2025	24.96	24.14	24.14	25.09	24.14	18,100
July 28, 2025	24.96	24.75	24.75	25.17	24.39	17,800
July 25, 2025	25.17	25.12	25.12	25.27	24.92	13,900
July 24, 2025	25.59	24.92	24.92	25.71	24.92	10,843
July 23, 2025	25.92	25.75	25.75	26.04	25.5	12,900
July 22, 2025	25.53	25.63	25.63	26.02	25.37	23,329
July 21, 2025	25.29	25.35	25.35	25.81	25.14	16,330
July 18, 2025	25.88	25.21	25.21	25.88	25.15	31,100
July 17, 2025	25.8	25.74	25.74	25.99	25.03	20,417
July 16, 2025	24.45	25.75	25.75	26.03	24.45	49,600
July 15, 2025	24.92	24.55	24.55	24.95	24.55	54,703
July 14, 2025	24.98	25.02	25.02	25.28	24.65	54,029
July 11, 2025	24.75	24.82	24.82	25.08	24.42	72,400
July 10, 2025	23.9	24.84	24.84	24.9	23.9	49,244
July 09, 2025	24.27	23.9	23.9	24.27	23.59	83,700
July 08, 2025	23.25	24.2	24.2	24.39	23.25	52,700
July 07, 2025	24.65	23.98	23.98	24.65	23.6	28,400
July 03, 2025	24.66	24.83	24.83	25.33	24.66	25,300
July 02, 2025	23.58	24.61	24.61	25	23.57	86,105
July 01, 2025	22.27	23.58	23.58	23.93	22.26	23,730
June 30, 2025	23	22.22	22.22	23	22.1	30,200
June 27, 2025	22.81	22.93	22.93	23.28	22.31	101,600
June 26, 2025	22.3	23.13	23.13	23.13	22.3	14,500
June 25, 2025	22.5	22.12	22.12	22.75	22.12	6,242
June 24, 2025	22.98	22.77	22.77	23.49	22.61	23,208
June 23, 2025	21.84	22.91	22.91	23.13	21.84	17,300
June 20, 2025	22.02	21.96	21.96	22.75	21.6	46,836
June 18, 2025	21.7	21.86	21.86	22.15	21.7	15,241
June 17, 2025	22.03	21.46	21.46	22.03	21.32	16,500
June 16, 2025	21.61	21.85	21.85	22.02	21.61	19,600
June 13, 2025	22.1	21.51	21.51	22.36	21.39	15,435
June 12, 2025	22.3	22.47	22.47	22.53	22.05	12,548
June 11, 2025	22.64	22.8	22.8	22.99	22.43	18,735
June 10, 2025	22.22	22.61	22.61	22.93	22.22	20,000
June 09, 2025	21.72	22.21	22.21	22.31	21.54	23,749
June 06, 2025	21.36	21.8	21.8	21.95	21.35	18,139
June 05, 2025	21.59	21.27	21.27	21.7	21.22	13,411
June 04, 2025	21.96	21.61	21.59	21.99	21.58	14,614
June 03, 2025	21.19	21.99	21.99	22.15	21.19	13,054
June 02, 2025	21.57	21.26	21.26	21.71	21.16	25,320
May 30, 2025	21.81	21.69	21.69	22.32	21.41	158,631
May 29, 2025	22.03	21.91	21.91	22.14	21.4	13,526
May 28, 2025	22.31	21.89	21.89	22.42	21.6	12,200
May 27, 2025	22.31	22.37	22.37	22.64	21.34	20,813
May 23, 2025	22.21	22.02	22.02	22.37	21.63	19,820
May 22, 2025	22.5	22.5	22.5	22.76	22.36	13,300
May 21, 2025	23.35	22.68	22.75	24	21.53	16,671

Greene County Bancorp, Inc. (GCBC) NASDAQ