Greene Bancorp, Inc. GCBC
35.60 USD +0.09 (+0.25%)
Regular-session close
35.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.77 Day range 35.62
21.61 52-week range 36.59
- YTD
- +60.14%
- 1 year
- +60.72%
GCBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.44 | 35.62 | 34.77 | 35.60 | -0.02 | -0.06% | 27,796 |
| Nov 12, 2026 | 35.70 | 35.82 | 35.39 | 35.62 | -0.15 | -0.42% | 19,400 |
| Nov 11, 2026 | 36.21 | 36.40 | 35.66 | 35.77 | -0.05 | -0.14% | 32,200 |
| Nov 10, 2026 | 36.09 | 36.09 | 35.35 | 35.82 | -0.60 | -1.65% | 26,900 |
| Nov 9, 2026 | 35.50 | 36.72 | 35.49 | 36.42 | +0.29 | +0.80% | 25,900 |
| Nov 6, 2026 | 36.06 | 36.35 | 35.81 | 36.13 | +0.13 | +0.36% | 24,800 |
| Nov 5, 2026 | 36.89 | 37.25 | 35.81 | 36.00 | -0.59 | -1.61% | 38,000 |
| Nov 4, 2026 | 36.72 | 37.00 | 36.37 | 36.59 | +0.72 | +2.01% | 24,200 |
| Nov 3, 2026 | 36.73 | 36.73 | 35.87 | 35.87 | -0.72 | -1.97% | 19,300 |
| Nov 2, 2026 | 35.47 | 36.85 | 35.07 | 36.59 | +0.83 | +2.32% | 18,700 |
| Oct 30, 2026 | 35.07 | 36.02 | 35.07 | 35.76 | -0.11 | -0.31% | 27,300 |
| Oct 29, 2026 | 35.81 | 36.30 | 35.30 | 35.87 | +0.41 | +1.16% | 27,700 |
| Oct 28, 2026 | 35.56 | 35.88 | 34.78 | 35.46 | -0.36 | -1.01% | 40,100 |
| Oct 27, 2026 | 35.89 | 36.24 | 35.82 | 35.82 | +0.07 | +0.20% | 17,100 |
| Oct 26, 2026 | 35.59 | 35.80 | 35.50 | 35.75 | +0.14 | +0.39% | 16,300 |
| Oct 23, 2026 | 35.88 | 35.89 | 35.30 | 35.61 | -0.40 | -1.11% | 18,800 |
| Oct 22, 2026 | 35.30 | 37.25 | 35.00 | 36.01 | +1.44 | +4.17% | 46,500 |
| Oct 21, 2026 | 34.99 | 34.99 | 34.06 | 34.57 | -0.36 | -1.03% | 32,300 |
| Oct 20, 2026 | 34.03 | 35.17 | 34.03 | 34.93 | +1.04 | +3.07% | 23,500 |
| Oct 19, 2026 | 34.54 | 34.55 | 33.89 | 33.89 | -0.59 | -1.71% | 20,800 |
| Oct 16, 2026 | 34.29 | 34.76 | 34.22 | 34.48 | +0.23 | +0.67% | 14,300 |
| Oct 15, 2026 | 34.33 | 34.61 | 34.15 | 34.25 | +0.09 | +0.26% | 12,900 |
| Oct 14, 2026 | 34.07 | 34.54 | 34.02 | 34.16 | -0.24 | -0.70% | 17,500 |
| Oct 13, 2026 | 34.31 | 34.46 | 33.66 | 34.40 | +0.21 | +0.61% | 30,500 |
| Oct 12, 2026 | 33.99 | 34.28 | 33.69 | 34.19 | +0.54 | +1.60% | 19,700 |
| Oct 9, 2026 | 34.26 | 34.33 | 33.45 | 33.65 | -0.69 | -2.01% | 17,400 |
| Oct 8, 2026 | 34.30 | 34.76 | 34.20 | 34.34 | +0.17 | +0.50% | 18,700 |
| Oct 7, 2026 | 34.11 | 34.67 | 33.96 | 34.17 | -0.20 | -0.58% | 37,000 |
| Oct 6, 2026 | 34.45 | 34.68 | 34.15 | 34.37 | +0.04 | +0.12% | 11,000 |
| Oct 5, 2026 | 34.57 | 34.66 | 34.12 | 34.33 | +0.07 | +0.20% | 29,400 |
| Oct 2, 2026 | 34.13 | 34.75 | 33.88 | 34.26 | +0.36 | +1.06% | 43,400 |
| Oct 1, 2026 | 33.39 | 33.98 | 33.23 | 33.90 | +0.40 | +1.19% | 24,700 |
| Sep 30, 2026 | 33.55 | 33.55 | 33.08 | 33.50 | -0.16 | -0.48% | 27,000 |
| Sep 29, 2026 | 34.02 | 34.11 | 33.48 | 33.66 | -0.65 | -1.89% | 21,900 |
| Sep 28, 2026 | 34.38 | 34.57 | 34.00 | 34.31 | -0.15 | -0.44% | 24,400 |
| Sep 25, 2026 | 34.52 | 34.92 | 34.46 | 34.46 | -0.24 | -0.69% | 18,400 |
| Sep 24, 2026 | 34.52 | 35.00 | 34.27 | 34.70 | +0.12 | +0.35% | 45,800 |
| Sep 23, 2026 | 35.27 | 35.31 | 34.30 | 34.58 | -0.69 | -1.96% | 19,500 |
| Sep 22, 2026 | 35.52 | 35.70 | 34.94 | 35.27 | +0.07 | +0.20% | 76,900 |
| Sep 21, 2026 | 35.85 | 35.85 | 35.15 | 35.20 | -0.46 | -1.29% | 73,900 |
| Sep 18, 2026 | 35.33 | 35.66 | 34.74 | 35.66 | +0.07 | +0.20% | 116,300 |
| Sep 17, 2026 | 35.65 | 36.04 | 35.05 | 35.59 | +0.30 | +0.85% | 85,300 |
| Sep 16, 2026 | 36.25 | 36.33 | 34.96 | 35.29 | -0.73 | -2.03% | 97,700 |
| Sep 15, 2026 | 35.68 | 36.10 | 35.16 | 36.02 | +0.54 | +1.52% | 61,100 |
| Sep 14, 2026 | 35.83 | 36.27 | 34.96 | 35.48 | -0.23 | -0.64% | 31,300 |
| Sep 11, 2026 | 35.70 | 35.71 | 35.24 | 35.71 | +0.48 | +1.36% | 15,200 |
| Sep 10, 2026 | 34.82 | 35.32 | 34.82 | 35.23 | +0.17 | +0.48% | 19,200 |
| Sep 9, 2026 | 34.41 | 35.06 | 34.33 | 35.06 | +0.40 | +1.15% | 28,200 |
| Sep 8, 2026 | 35.28 | 35.41 | 34.39 | 34.66 | -0.99 | -2.78% | 31,700 |
| Sep 4, 2026 | 35.08 | 35.87 | 35.05 | 35.65 | +0.58 | +1.65% | 14,900 |
| Sep 3, 2026 | 34.83 | 35.33 | 34.12 | 35.07 | +0.33 | +0.95% | 20,400 |
| Sep 2, 2026 | 34.83 | 35.10 | 34.74 | 34.74 | +0.46 | +1.34% | 17,200 |
| Sep 1, 2026 | 34.32 | 34.37 | 34.05 | 34.28 | -0.11 | -0.32% | 12,300 |
| Aug 31, 2026 | 34.86 | 34.96 | 34.17 | 34.39 | -0.47 | -1.35% | 20,500 |
| Aug 28, 2026 | 35.01 | 35.46 | 34.69 | 34.86 | +0.23 | +0.66% | 17,200 |
| Aug 27, 2026 | 34.43 | 34.85 | 34.20 | 34.63 | -0.05 | -0.14% | 23,100 |
| Aug 26, 2026 | 35.27 | 35.27 | 34.18 | 34.68 | -0.66 | -1.87% | 39,000 |
| Aug 25, 2026 | 35.21 | 35.39 | 34.87 | 35.34 | +0.05 | +0.14% | 17,400 |
| Aug 24, 2026 | 34.80 | 35.53 | 34.50 | 35.29 | +0.49 | +1.41% | 37,900 |
| Aug 21, 2026 | 34.71 | 34.83 | 34.12 | 34.80 | +0.14 | +0.40% | 14,300 |
| Aug 20, 2026 | 34.07 | 35.02 | 33.98 | 34.66 | +0.29 | +0.84% | 28,300 |
| Aug 19, 2026 | 34.51 | 34.85 | 33.64 | 34.37 | +0.07 | +0.20% | 43,000 |
| Aug 18, 2026 | 34.26 | 34.38 | 33.66 | 34.30 | +0.05 | +0.15% | 24,600 |
| Aug 17, 2026 | 34.80 | 35.44 | 34.25 | 34.25 | -0.72 | -2.06% | 18,700 |
| Aug 14, 2026 | 35.00 | 35.03 | 34.83 | 34.97 | +0.01 | +0.03% | 10,700 |
65 days, newest first. Daily bars as drawn on the GCBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.