GREENE COUNTY BANCORP Historical Stock Price

Below is the stock price history for Greene County Bancorp GCBC. Data is recorded each day for the historical open, high, low, close and volume. The Greene County Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Greene County Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-18 31.82 31.82 31.62 31.62 117
2018-12-12 33.25 33.25 32.07 32.50 58
2018-12-10 32.03 32.50 32.03 32.50 506
2018-12-07 31.60 31.60 31.60 31.60 12
2018-12-06 32.00 32.00 32.00 32.00 400
2018-12-03 33.30 33.30 33.30 33.30 30
2018-11-30 34.00 34.00 33.06 33.25 18
2018-11-28 33.75 33.75 33.75 33.75 72
2018-11-26 32.78 32.78 32.78 32.78 1
2018-11-20 31.50 31.50 31.50 31.50 13
2018-11-16 31.90 31.90 31.90 31.90 600
2018-11-15 32.00 32.00 32.00 32.00 105
2018-11-14 32.10 32.10 32.10 32.10 1,400
2018-11-13 32.10 32.10 32.10 32.10 1,110
2018-11-12 32.40 32.40 32.40 32.40 27
2018-11-05 31.35 33.18 31.35 33.18 15
2018-11-02 32.40 32.40 32.40 32.40 10
2018-10-31 31.90 32.96 31.74 31.74 182
2018-10-26 32.03 32.27 32.03 32.27 274
2018-10-25 32.05 32.05 32.05 32.05 4
2018-10-24 31.29 31.29 31.29 31.29 4
2018-10-23 31.25 31.25 31.25 31.25 1
2018-10-16 31.03 31.03 31.03 31.03 100
2018-10-15 31.10 31.10 31.10 31.10 3
2018-10-12 31.20 31.20 31.20 31.20 32
2018-10-10 31.80 31.80 31.80 31.80 122
2018-10-08 32.60 32.60 32.60 32.60 250
2018-10-05 31.70 31.70 31.70 31.70 20
2018-09-28 32.05 32.05 32.05 32.05 1
2018-09-27 32.00 32.45 32.00 32.40 767

» More Greene County Bancorp Stock Price History

To see other companies like Greene County Bancorp (GCBC), view our stock market today for news, and other data.