Greene County Bancorp Inc (GCBC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 7.95 | 20 | 23.34 | 20 | 35618 | 21.72080335 | CS |
| 4 | -2.73 | -11.2253289474 | 24.32 | 24.68 | 20 | 87006 | 22.84933502 | CS |
| 12 | -5.23 | -19.5003728561 | 26.82 | 27.69 | 20 | 44966 | 23.98243605 | CS |
| 26 | -7.47 | -25.7054370268 | 29.06 | 35.34 | 20 | 31684 | 25.93075945 | CS |
| 52 | -5.12 | -19.1688506177 | 26.71 | 37.25 | 20 | 26825 | 28.30077555 | CS |
| 156 | -3.75 | -14.7987371744 | 25.34 | 44.895 | 17.5 | 18993 | 27.43487275 | CS |
| 260 | 8.89 | 70 | 12.7 | 44.895 | 9.385 | 14162 | 25.0670163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 21.59 | 0.35 | 1.65 | 21.64 | 22.2942 | 21.18 | 31141 |
| 1744324500 | 21.24 | -0.62 | -2.84 | 21.41 | 21.6994 | 21.1 | 31174 |
| 1744238100 | 21.86 | -0.07 | -0.32 | 21.93 | 23.34 | 21.38 | 46754 |
| 1744151700 | 21.93 | 0.09 | 0.41 | 21.22 | 22.15 | 21.22 | 47982 |
| 1744065300 | 21.84 | -0.22 | -1.00 | 20 | 22.59 | 20 | 21071 |
| 1743806100 | 22.06 | 0.41 | 1.89 | 21.1 | 22.29 | 21.1 | 46815 |
| 1743719700 | 21.65 | -1.27 | -5.54 | 22.92 | 22.92 | 21.08 | 139098 |
| 1743633300 | 22.92 | -0.23 | -0.99 | 22.98 | 23.54 | 22.45 | 30796 |
| 1743546900 | 23.15 | -0.96 | -3.98 | 23.99 | 23.99 | 23.02 | 31608 |
| 1743460500 | 24.11 | -0.16 | -0.66 | 24.18 | 24.2442 | 23.5 | 50952 |
| 1743201300 | 24.27 | 0.54 | 2.28 | 23.8 | 24.68 | 23.235 | 49443 |
| 1743114900 | 23.73 | 0.91 | 3.99 | 22.75 | 23.9 | 22.25 | 349736 |
| 1743028500 | 22.82 | 0.02 | 0.09 | 22.85 | 23.215 | 22.35 | 130627 |
| 1742942100 | 22.8 | 0.79 | 3.59 | 22.11 | 23.22 | 21.75 | 141392 |
| 1742855700 | 22.01 | -0.49 | -2.18 | 22.75 | 22.92 | 21.9 | 241507 |
| 1742596500 | 22.5 | -1.14 | -4.82 | 23.4 | 24 | 22.35 | 96613 |
| 1742510100 | 23.64 | 0.04 | 0.17 | 23.46 | 24 | 23.3 | 92957 |
| 1742423700 | 23.6 | 0.15 | 0.64 | 23.38 | 24.38 | 23.11 | 87875 |
| 1742337300 | 23.45 | -0.12 | -0.51 | 23.51 | 24.46 | 23.27 | 52477 |
| 1742250900 | 23.57 | -0.13 | -0.55 | 23.72 | 24.32 | 23.43 | 31372 |
| 1741991700 | 23.7 | -0.65 | -2.67 | 24.53 | 25.26 | 23.7 | 29663 |
| 1741905300 | 24.35 | -0.65 | -2.60 | 24.94 | 25.49 | 24.19 | 10678 |
| 1741818900 | 25 | -0.39 | -1.54 | 25.4 | 25.61 | 24.9 | 21361 |
| 1741732500 | 25.39 | -0.45 | -1.74 | 25.79 | 26.21 | 25.21 | 29451 |
| 1741646100 | 25.84 | -0.23 | -0.88 | 25.94 | 26 | 25.16 | 21619 |
| 1741390500 | 26.07 | -0.08 | -0.31 | 26.16 | 26.25 | 25.85 | 31645 |
| 1741304100 | 26.15 | 0.21 | 0.81 | 25.7 | 26.26 | 25.7 | 15213 |
| 1741217700 | 25.94 | -0.52 | -1.97 | 26.55 | 26.55 | 25.81 | 23955 |
| 1741131300 | 26.46 | 0.21 | 0.80 | 26.2 | 26.845 | 26 | 44730 |
| 1741044900 | 26.25 | 0.35 | 1.35 | 25.92 | 26.46 | 25.51 | 21663 |
| 1740785700 | 25.9 | -0.63 | -2.37 | 26.48 | 27.41 | 25.76 | 33225 |
| 1740699300 | 26.53 | -0.07 | -0.26 | 26.82 | 26.82 | 26.29 | 12585 |
| 1740612900 | 26.6 | -0.05 | -0.19 | 26.56 | 27.1 | 26.56 | 9635 |
| 1740526500 | 26.65 | 0.09 | 0.34 | 26.57 | 27.05 | 26.48 | 21195 |
| 1740440100 | 26.56 | -0.63 | -2.32 | 27.16 | 27.16 | 26.21 | 18022 |
| 1740180900 | 27.19 | -0.11 | -0.40 | 27.5 | 27.5 | 26.5 | 34280 |
| 1740094500 | 27.3 | -0.11 | -0.40 | 27.26 | 27.62 | 26.6 | 16472 |
| 1740008100 | 27.41 | 0.01 | 0.04 | 27.18 | 27.5 | 27.18 | 10325 |
| 1739921700 | 27.4 | 0 | 0.00 | 27.28 | 27.55 | 27.0672 | 12151 |
| 1739576100 | 27.4 | 0.61 | 2.28 | 26.95 | 27.52 | 26.95 | 11424 |
| 1739489700 | 26.79 | 0.08 | 0.30 | 26.74 | 27 | 26.65 | 17934 |
| 1739403300 | 26.71 | -0.09 | -0.34 | 26.41 | 26.98 | 26.4 | 15064 |
| 1739316900 | 26.8 | -0.08 | -0.30 | 26.48 | 27.095 | 26.48 | 13208 |
| 1739230500 | 26.88 | 0.28 | 1.05 | 27 | 27.29 | 26.43 | 13951 |
| 1738971300 | 26.6 | -0.4 | -1.48 | 26.96 | 27.4 | 25.885 | 28160 |
| 1738884900 | 27 | 0.69 | 2.62 | 26.28 | 27 | 26.12 | 16151 |
| 1738798500 | 26.31 | 0.17 | 0.65 | 26.1 | 26.4 | 25.8 | 12580 |
| 1738712100 | 26.14 | -0.16 | -0.61 | 26.13 | 26.35 | 25.67 | 17672 |
| 1738625700 | 26.3 | -0.2 | -0.75 | 25.83 | 26.8 | 25.75 | 21706 |
| 1738366500 | 26.5 | -0.1 | -0.38 | 26.52 | 26.89 | 25.91 | 32771 |
| 1738280100 | 26.6 | -0.8 | -2.92 | 27.69 | 27.69 | 26.59 | 15883 |
| 1738193700 | 27.4 | 0.58 | 2.16 | 26.53 | 27.41 | 26.215 | 23479 |
| 1738107300 | 26.82 | 0.42 | 1.59 | 26.14 | 26.99 | 25.91 | 21773 |
| 1738020900 | 26.4 | 0 | 0.00 | 26.35 | 27.2 | 26.34 | 28345 |
| 1737761700 | 26.4 | -0.45 | -1.68 | 26 | 26.53 | 25.41 | 47616 |
| 1737675300 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1737588900 | 26.85 | -0.12 | -0.44 | 26.81 | 27.3 | 26.5 | 17992 |
| 1737502500 | 26.97 | 0.02 | 0.07 | 26.82 | 27.38 | 26.66 | 55675 |
| 1737156900 | 26.95 | 0.51 | 1.93 | 26.69 | 27 | 26.2389 | 19991 |
| 1737070500 | 26.44 | -0.24 | -0.90 | 26.72 | 27 | 26.11 | 18903 |
| 1736984100 | 26.68 | 0.55 | 2.10 | 26.95 | 27.46 | 26.5 | 6184 |
| 1736897700 | 26.13 | -0.12 | -0.46 | 26.34 | 26.42 | 25.98 | 25576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
