Greene County Bancorp Inc (GCBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -2.94871794872 | 31.2 | 32.9 | 30.25 | 17412 | 30.98969492 | CS |
| 4 | -1.1 | -3.50541746335 | 31.38 | 34.99 | 30.04 | 14335 | 31.2958531 | CS |
| 12 | -1.93 | -5.99192797268 | 32.21 | 37.25 | 29.4 | 21000 | 32.42684369 | CS |
| 26 | 2.21 | 7.87317420734 | 28.07 | 37.25 | 25.32 | 20942 | 31.36458676 | CS |
| 52 | 5.81 | 23.7433592154 | 24.47 | 37.25 | 22.335 | 16613 | 29.57936145 | CS |
| 156 | 12.015 | 65.7815494114 | 18.265 | 44.895 | 16.505 | 14896 | 27.20728675 | CS |
| 260 | 16.54 | 120.37845706 | 13.74 | 44.895 | 7.505 | 11225 | 24.26908769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 30.28 | -0.73 | -2.35 | 30.9 | 30.9 | 30.25 | 7045 |
| 1727217300 | 31.01 | 0.35 | 1.14 | 30.86 | 31.01 | 30.59 | 11546 |
| 1727130900 | 30.66 | -0.07 | -0.23 | 30.77 | 30.77 | 30.275 | 6774 |
| 1726871700 | 30.73 | -2.01 | -6.14 | 32.5 | 32.5 | 30.2801 | 47573 |
| 1726785300 | 32.74 | 1.82 | 5.89 | 31.13 | 32.9 | 31.13 | 8529 |
| 1726698900 | 30.92 | -0.28 | -0.90 | 31.2 | 32.009999 | 30.8095 | 12469 |
| 1726612500 | 31.2 | 0.89 | 2.94 | 30.46 | 31.315 | 30.46 | 10442 |
| 1726526100 | 30.31 | -0.27 | -0.88 | 30.41 | 30.74 | 30.18 | 12219 |
| 1726266900 | 30.58 | 0.23 | 0.76 | 30.57 | 30.85 | 30.21 | 31621 |
| 1726180500 | 30.35 | 0.19 | 0.63 | 30.58 | 30.77 | 30.055 | 13388 |
| 1726094100 | 30.16 | -0.98 | -3.15 | 30.64 | 30.64 | 30.16 | 5554 |
| 1726007700 | 31.14 | 0.57 | 1.86 | 30.87 | 31.26 | 30.04 | 5781 |
| 1725921300 | 30.57 | 0 | 0.00 | 30.75 | 31.275 | 30.18 | 14522 |
| 1725662100 | 30.57 | -1.28 | -4.02 | 31.7065 | 32.09 | 30.46 | 19905 |
| 1725575700 | 31.85 | -0.64 | -1.97 | 32.75 | 33.18 | 31.47 | 11530 |
| 1725489300 | 32.49 | 0.27 | 0.84 | 32.159999 | 33.27 | 31 | 11959 |
| 1725402900 | 32.22 | -1.87 | -5.49 | 34.17 | 34.17 | 31.87 | 10236 |
| 1725057300 | 34.09 | 0.77 | 2.31 | 33.36 | 34.99 | 33.2 | 16119 |
| 1724970900 | 33.32 | 1.09 | 3.38 | 32.65 | 33.74 | 32.4 | 12203 |
| 1724884500 | 32.229999 | 0.85 | 2.71 | 31.38 | 32.54 | 31.33 | 8275 |
| 1724798100 | 31.38 | -0.4 | -1.26 | 31.5 | 31.85 | 31.15 | 20773 |
| 1724711700 | 31.78 | -0.92 | -2.81 | 33.07 | 33.34 | 31.78 | 21727 |
| 1724452500 | 32.7 | 1.93 | 6.27 | 30.91 | 33.485 | 30.91 | 21405 |
| 1724366100 | 30.77 | -0.76 | -2.41 | 31.47 | 31.6028 | 30.61 | 10178 |
| 1724279700 | 31.53 | 0.71 | 2.30 | 31.23 | 31.53 | 30.76 | 6906 |
| 1724193300 | 30.82 | -0.62 | -1.97 | 31.47 | 31.75 | 30.71 | 31814 |
| 1724106900 | 31.44 | 0.11 | 0.35 | 31.34 | 31.98 | 31.0598 | 27137 |
| 1723847700 | 31.33 | -0.24 | -0.76 | 32.049999 | 33.009999 | 31.28 | 18502 |
| 1723761300 | 31.57 | 0.75 | 2.43 | 31.39 | 32.39 | 31.29 | 7801 |
| 1723674900 | 30.82 | -0.09 | -0.29 | 31.09 | 31.09 | 30.47 | 6031 |
| 1723588500 | 30.91 | 0.25 | 0.82 | 30.51 | 30.91 | 30.47 | 4806 |
| 1723502100 | 30.66 | -0.16 | -0.52 | 31.16 | 31.16 | 30.0001 | 10699 |
| 1723242900 | 30.82 | -0.93 | -2.93 | 31.67 | 31.67 | 30.76 | 13498 |
| 1723156500 | 31.75 | 0.74 | 2.39 | 31.47 | 31.93 | 30.77 | 20555 |
| 1723070100 | 31.01 | -0.28 | -0.89 | 31.8 | 32.369999 | 30.855 | 18235 |
| 1722983700 | 31.29 | 0.88 | 2.89 | 30.25 | 31.64 | 30.25 | 10529 |
| 1722897300 | 30.41 | -1.87 | -5.79 | 30.25 | 31.44 | 30.25 | 19072 |
| 1722638100 | 32.28 | -1.6 | -4.72 | 32.159999 | 32.64 | 31.4216 | 21705 |
| 1722551700 | 33.88 | -2.37 | -6.54 | 36.23 | 36.23 | 33.53 | 25716 |
| 1722465300 | 36.25 | 0.37 | 1.03 | 35.95 | 37.25 | 34.27 | 26373 |
| 1722378900 | 35.88 | 0.48 | 1.36 | 35.39 | 36.065 | 34.89 | 31654 |
| 1722292500 | 35.4 | -1.26 | -3.44 | 36.68 | 37.22 | 35.08 | 14079 |
| 1722033300 | 36.66 | 0.31 | 0.85 | 37.06 | 37.06 | 35.475 | 22050 |
| 1721946900 | 36.35 | 1.45 | 4.15 | 35.5 | 37.23 | 35.01 | 40642 |
| 1721860500 | 34.9 | -1.37 | -3.78 | 36 | 36.84 | 34.9 | 16236 |
| 1721774100 | 36.27 | 0.92 | 2.60 | 34.96 | 36.77 | 34.91 | 36090 |
| 1721687700 | 35.35 | 1.54 | 4.55 | 33.86 | 35.45 | 33.4 | 25776 |
| 1721428500 | 33.81 | -0.34 | -1.00 | 34.45 | 34.45 | 33.5 | 11356 |
| 1721342100 | 34.15 | -1.93 | -5.35 | 35.55 | 35.81 | 33.92 | 15459 |
| 1721255700 | 36.08 | 1.08 | 3.09 | 34.78 | 37.12 | 34.78 | 32468 |
| 1721169300 | 35 | 1.78 | 5.36 | 33.86 | 35 | 33.5 | 46547 |
| 1721082900 | 33.22 | 1.18 | 3.68 | 32.35 | 33.22 | 32.35 | 50481 |
| 1720823700 | 32.04 | 0.32 | 1.01 | 32.049999 | 32.189999 | 31.21 | 17733 |
| 1720737300 | 31.72 | 2.18 | 7.38 | 30 | 32.32 | 30 | 27786 |
| 1720650900 | 29.54 | -0.41 | -1.37 | 30.12 | 30.12 | 29.4 | 74448 |
| 1720564500 | 29.95 | -0.08 | -0.27 | 30.27 | 30.77 | 29.6 | 70430 |
| 1720478100 | 30.03 | -0.31 | -1.02 | 30.6 | 31.07 | 29.95 | 25902 |
| 1720218900 | 30.34 | -1.13 | -3.59 | 31.33 | 31.33 | 30 | 16420 |
| 1720040640 | 31.47 | -0.63 | -1.96 | 32.21 | 32.655 | 31.2615 | 13818 |
| 1719959700 | 32.1 | -0.26 | -0.80 | 32.479999 | 32.479999 | 32 | 8343 |
| 1719873300 | 32.36 | -1.35 | -4.00 | 33.63 | 33.63 | 31.55 | 40568 |
| 1719614100 | 33.71 | 1.75 | 5.48 | 32.049999 | 33.97 | 32.049999 | 169056 |
| 1719527700 | 31.96 | 0.9 | 2.90 | 31.4 | 31.96 | 30.89 | 16473 |
| 1719441300 | 31.06 | 0.5 | 1.64 | 30.48 | 31.5 | 30.02 | 22211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
