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
2017-11-14 29.65 29.90 29.55 29.90 75
2017-11-07 29.50 29.50 29.50 29.50 5
2017-11-06 30.10 30.10 29.80 29.80 202
2017-11-03 29.55 29.55 29.55 29.55 6
2017-11-01 29.55 29.80 29.55 29.80 167
2017-10-25 31.10 31.10 31.10 31.10 100
2017-10-24 31.45 31.45 31.45 31.45 100
2017-10-23 31.40 31.40 31.40 31.40 1
2017-10-20 31.55 31.55 31.55 31.55 7
2017-10-18 30.45 30.45 30.45 30.45 1
2017-10-17 30.50 30.50 30.50 30.50 200
2017-10-10 31.55 31.55 31.55 31.55 100
2017-10-05 30.90 31.25 30.90 31.25 10
2017-10-04 31.00 31.40 30.65 31.40 1,097
2017-10-03 30.65 30.65 30.65 30.65 63
2017-09-29 30.00 30.00 30.00 30.00 485
2017-09-28 29.90 30.30 29.90 30.25 128
2017-09-26 29.65 29.65 29.65 29.65 6
2017-09-25 28.60 28.60 28.60 28.60 1
2017-09-18 28.80 28.80 28.75 28.75 16
2017-09-15 29.00 29.00 28.50 28.50 251
2017-09-14 29.40 29.40 29.25 29.40 751
2017-09-13 26.35 26.35 26.35 26.35 1
2017-09-12 26.00 27.05 26.00 27.05 211
2017-09-11 25.50 25.50 25.50 25.50 100
2017-09-08 25.25 25.25 25.25 25.25 100
2017-09-06 24.80 24.80 24.45 24.80 1
2017-09-05 25.00 25.00 25.00 25.00 44
2017-08-29 22.50 22.50 22.45 22.50 531
2017-08-28 22.80 22.80 22.80 22.80 1

» 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.