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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.4	23	23	23.44	22.4	14,800
December 02, 2025	22.92	22.2	22.2	22.92	22.2	13,416
December 01, 2025	22.45	22.7	22.7	23.42	22.45	29,616
November 28, 2025	22.85	22.8	22.8	22.88	22.39	3,800
November 26, 2025	22.68	22.59	22.59	22.96	22.35	9,700
November 25, 2025	22.2	22.96	22.96	22.96	22.01	9,400
November 24, 2025	22.51	22.04	22.04	22.82	21.94	22,815
November 21, 2025	21.74	22.96	22.96	22.96	21.51	15,414
November 20, 2025	22.15	21.61	21.61	22.3	21.53	8,900
November 19, 2025	21.95	22.08	22.08	22.29	21.94	9,200
November 18, 2025	21.85	21.95	21.95	22.2	21.8	12,200
November 17, 2025	22.03	21.68	21.68	22.13	21.65	7,037
November 14, 2025	22.04	22.19	22.19	22.39	21.96	7,700
November 13, 2025	22.76	22.15	22.05	22.76	22.05	5,200
November 12, 2025	22.53	22.33	22.23	22.79	22.33	5,200
November 11, 2025	22.46	22.86	22.76	22.94	22.35	10,549
November 10, 2025	22.5	22.48	22.38	22.56	22.48	3,429
November 07, 2025	22.36	22.45	22.45	22.53	22.05	10,334
November 06, 2025	22.26	22.36	22.36	22.36	22.25	6,646
November 05, 2025	22.57	22.76	22.76	22.81	22.18	10,038
November 04, 2025	22.02	22.2	22.2	22.43	21.79	8,112
November 03, 2025	21.95	22.26	22.26	22.26	21.78	10,248
October 31, 2025	22.03	21.95	21.95	22.29	21.75	11,546
October 30, 2025	21.75	21.92	21.92	22.5	21.75	12,807
October 29, 2025	22.79	21.81	21.81	22.99	21.75	11,004
October 28, 2025	22.91	22.55	22.55	22.96	22.46	10,000
October 27, 2025	22.98	22.84	22.84	23.27	22.65	10,940
October 24, 2025	22.26	22.85	22.85	23.13	22.26	14,305
October 23, 2025	22.45	21.71	21.71	22.7	21.71	6,000
October 22, 2025	22.48	22.45	22.45	22.48	21.99	7,800
October 21, 2025	22.58	22.19	22.19	22.6	21.63	8,246
October 20, 2025	22.18	22.43	22.43	24.46	22.18	8,728
October 17, 2025	21.54	21.88	21.88	22.17	21.53	13,811
October 16, 2025	21.86	21.54	21.54	22.11	21.25	20,433
October 15, 2025	23.22	21.88	21.88	23.22	21.71	11,900
October 14, 2025	21.79	22.66	22.66	22.66	21.58	14,810
October 13, 2025	22.01	22.01	22.01	22.01	21.5	10,100
October 10, 2025	22.52	21.5	21.5	22.52	21.5	20,602
October 09, 2025	22.35	22.44	22.44	22.74	22.01	11,300
October 08, 2025	22.31	22.65	22.65	22.7	22.31	8,800
October 07, 2025	23.21	22.19	22.19	23.37	22.19	22,100
October 06, 2025	22.46	23.11	23.11	23.13	22.08	22,600
October 03, 2025	21.98	22.04	22.04	22.63	21.65	15,800
October 02, 2025	22.59	21.86	21.86	22.61	21.41	50,301
October 01, 2025	22.71	22.4	22.4	22.9	22.2	20,035
September 30, 2025	22.55	22.6	22.6	22.8	22.03	21,523
September 29, 2025	23	22.75	22.75	23	22.5	21,100
September 26, 2025	23.53	22.92	22.92	23.53	22.55	11,326
September 25, 2025	23.22	23.17	23.17	23.54	23.17	5,100
September 24, 2025	23.66	23.54	23.54	23.68	23.03	4,110
September 23, 2025	23.6	23.45	23.45	23.87	23.14	13,641
September 22, 2025	23.53	23.84	23.84	23.84	23.52	6,305
September 19, 2025	24.5	23.99	23.99	24.5	23.5	25,600
September 18, 2025	23.54	24.73	24.73	24.73	23.54	12,400
September 17, 2025	23.65	23.38	23.38	24.6	23.38	11,000
September 16, 2025	23.69	23.5	23.5	24.02	23.14	6,311
September 15, 2025	23.89	23.86	23.86	24.1	23.71	11,436
September 12, 2025	24.26	23.89	23.89	24.26	23.63	10,012
September 11, 2025	22.73	24.33	24.33	24.33	22.73	15,726
September 10, 2025	23.61	22.55	22.55	23.87	22.48	47,130

Greene County Bancorp, Inc. (GCBC) NASDAQ