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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23	22.85	22.85	23.5	22.85	10,400
February 19, 2026	22.97	23	23	23.25	22.56	8,011
February 18, 2026	24	23.26	23.26	24	23.05	9,100
February 17, 2026	24.99	23.86	23.86	24.99	21.64	9,000
February 13, 2026	23.47	23.78	23.78	24.29	23.25	11,400
February 12, 2026	24.42	23.58	23.48	24.42	23.49	9,500
February 11, 2026	23.71	23.81	23.71	24.2	23.71	8,403
February 10, 2026	24.2	24.05	23.95	24.74	24.05	8,203
February 09, 2026	24.27	24.19	24.09	24.5	24.12	5,200
February 06, 2026	24.64	24.51	24.51	25.06	24.51	25,972
February 05, 2026	24.6	24.64	24.64	25.47	24.43	27,835
February 04, 2026	24.37	24.36	24.36	24.5	24.1	4,926
February 03, 2026	23.86	24.04	24.04	24.04	23.55	4,828
February 02, 2026	23.68	23.88	23.88	24	23.66	13,037
January 30, 2026	21.95	23.44	23.44	23.77	21.95	16,000
January 29, 2026	22.1	22.15	22.15	22.44	21.9	19,009
January 28, 2026	22.16	21.9	21.9	22.25	21.9	10,360
January 27, 2026	22.32	22.07	22.07	22.34	22.07	3,807
January 26, 2026	22.29	22.45	22.45	22.45	22.15	4,500
January 23, 2026	22.7	22	22	23.09	21.92	17,827
January 22, 2026	22.94	22.61	22.61	23.34	22.61	7,700
January 21, 2026	22.71	23.03	23.03	23.08	22.7	11,527
January 20, 2026	21.97	22.01	22.01	22.31	21.95	11,105
January 16, 2026	22.68	22.45	22.45	23.26	22.39	10,313
January 15, 2026	22.7	22.72	22.72	23.03	22.48	13,100
January 14, 2026	22.08	22.63	22.63	22.63	22.08	8,648
January 13, 2026	22.35	22.16	22.16	22.42	22.07	9,700
January 12, 2026	22.02	22.35	22.35	22.35	21.79	15,300
January 09, 2026	22.48	22.24	22.24	22.65	22.01	30,026
January 08, 2026	21.6	22.25	22.25	22.66	21.6	17,100
January 07, 2026	22.12	21.71	21.71	22.3	21.6	8,804
January 06, 2026	22.17	21.96	21.96	22.29	21.6	8,500
January 05, 2026	21.91	22.33	22.33	22.57	21.91	10,116
January 02, 2026	22.25	21.76	21.76	22.39	21.5	15,200
December 31, 2025	22.5	22.23	22.23	22.58	21.81	9,305
December 30, 2025	22.34	22.37	22.37	22.55	22.33	3,447
December 29, 2025	22.75	22.45	22.45	22.75	22.13	12,600
December 26, 2025	22.92	22.77	22.77	22.92	22.71	3,600
December 24, 2025	22.97	22.84	22.84	23.25	22.81	5,929
December 23, 2025	23.5	23.3	23.3	23.87	22.81	18,606
December 22, 2025	24.53	23.47	23.47	24.53	23.4	8,962
December 19, 2025	24.69	24.37	24.37	25.02	24.31	28,500
December 18, 2025	24.95	24.71	24.71	25.26	24.65	20,000
December 17, 2025	25.54	24.79	24.79	25.54	24.36	30,421
December 16, 2025	24.45	25.13	25.13	25.3	24.02	25,800
December 15, 2025	24.86	24.17	24.17	24.86	24.11	20,149
December 12, 2025	24.36	24.61	24.61	24.89	24.12	15,819
December 11, 2025	24.46	24.72	24.72	25.1	24.44	14,000
December 10, 2025	23.31	24.84	24.84	25	23.31	34,400
December 09, 2025	23.2	23.75	23.75	24.05	23.07	12,206
December 08, 2025	22.96	23.21	23.21	23.4	22.96	5,835
December 05, 2025	23.13	22.94	22.94	23.13	22.68	11,131
December 04, 2025	23.06	23.15	23.15	23.31	22.62	24,839
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

Greene County Bancorp, Inc. (GCBC) NASDAQ