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
2018-06-20 29.25 29.60 29.20 29.30 1,016
2018-06-19 29.25 29.25 29.25 29.25 15
2018-06-18 29.50 29.50 29.50 29.50 100
2018-06-14 29.20 29.20 29.20 29.20 9
2018-06-13 29.75 29.75 29.75 29.75 35
2018-06-12 29.75 29.75 29.75 29.75 1
2018-06-07 29.80 29.80 29.80 29.80 15
2018-06-05 29.80 29.80 29.80 29.80 189
2018-06-04 30.30 30.30 30.30 30.30 201
2018-06-01 30.20 30.20 30.20 30.20 1
2018-05-31 30.65 30.65 30.10 30.10 481
2018-05-30 30.75 30.75 30.10 30.10 300
2018-05-29 30.50 30.50 30.50 30.50 100
2018-05-24 31.05 31.05 30.40 30.40 569
2018-05-23 30.75 30.75 30.75 30.75 250
2018-05-21 30.50 30.50 30.50 30.50 106
2018-05-18 30.75 30.75 30.75 30.75 20
2018-05-16 30.85 30.85 30.85 30.85 24
2018-05-11 31.00 31.00 31.00 31.00 100
2018-05-10 31.80 31.80 31.80 31.80 100
2018-05-09 31.95 31.95 31.60 31.60 102
2018-05-08 33.55 33.55 31.00 31.00 2,292
2018-04-27 34.30 34.30 34.30 34.30 100
2018-04-20 34.55 34.55 34.50 34.55 100
2018-04-18 36.25 36.25 36.25 36.25 20
2018-04-17 36.35 36.35 36.35 36.35 108
2018-04-12 36.90 36.90 36.90 36.90 34
2018-04-10 36.70 36.70 36.70 36.70 100
2018-04-03 36.50 36.80 36.50 36.80 11
2018-03-23 36.70 36.70 36.70 36.70 189

» 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.