GCBC

Greene County Bancorp, Inc. Historical Stock Prices

$30.5
*  
1.50
5.17%
Get GCBC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GCBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.28  30.78  29.28  30.50 4,502
12/24/2014 29.5 30.3 29 29 5,679
12/23/2014 29.3 30.51 29.3 30 5,733
12/22/2014 29.476 29.55 29.28 29.3 2,358
12/19/2014 29.6 29.6 29.05 29.05 608
12/18/2014 29.35 29.35 29.35 29.35 300
12/17/2014 29.35 29.35 29.35 29.35 210
12/16/2014 29.01 29.01 29.01 29.01 552
12/15/2014 29.69 29.69 29.69 29.69 00
12/12/2014 29.46 29.69 29.46 29.69 1,342
12/11/2014 29.6581 29.6581 29.6581 29.6581 00
12/10/2014 29.6581 29.6581 29.6581 29.6581 125
12/09/2014 29.61 29.61 29.61 29.61 00
12/08/2014 29.61 29.61 29.61 29.61 00
12/05/2014 29.61 29.61 29.61 29.61 00
12/04/2014 29.06 29.61 29.06 29.61 519
12/03/2014 29 29 29 29 1,000
12/02/2014 28.5 28.5 28.5 28.5 00
12/01/2014 28.9 28.9 28.5 28.5 636
11/28/2014 28.29 29.9 28 29.5 2,816
11/26/2014 27.5 27.5 27.5 27.5 882
11/25/2014 27.001 27.001 27.001 27.001 136
11/24/2014 26.26 26.26 26.26 26.26 00
11/21/2014 26.26 26.26 26.26 26.26 00
11/20/2014 26.26 26.26 26.26 26.26 00
11/19/2014 26.26 26.26 26.26 26.26 00
11/18/2014 27.3 27.3 26.26 26.26 2,959
11/17/2014 27.009 27.009 27 27 200
11/14/2014 27 27 27 27 00
11/13/2014 26.92 27 26.92 27 1,283
11/12/2014 25.32 25.32 25.32 25.32 00
11/11/2014 27.25 27.25 25.32 25.32 2,920
11/10/2014 27.72 27.72 27.72 27.72 00
11/07/2014 27.72 27.72 27.72 27.72 250
11/06/2014 27.72 27.72 27.72 27.72 00
11/05/2014 27.72 27.72 27.72 27.72 00
11/04/2014 27.72 27.72 27.72 27.72 581
11/03/2014 27.69 27.72 27.69 27.72 426
10/31/2014 27.69 27.69 27.69 27.69 102
10/30/2014 27.6995 27.6995 27.6995 27.6995 00
10/29/2014 27.6995 27.6995 27.6995 27.6995 00
10/28/2014 27.9 27.9 27.26 27.6995 860
10/27/2014 27.9 27.9 27.88 27.88 418
10/24/2014 27.25 27.25 27.25 27.25 00
10/23/2014 27 27.41 27 27.25 1,410
10/22/2014 27.25 27.25 27.25 27.25 1,035
10/21/2014 27.9 27.9 27.9 27.9 00
10/20/2014 28 28 27.9 27.9 1,970
10/17/2014 28 28 28 28 00
10/16/2014 27.1 28 27 28 698
10/15/2014 27 27.04 27 27 3,088
10/14/2014 27.835 27.835 27.835 27.835 00
10/13/2014 27.4 28 27.295 27.835 900
10/10/2014 26.7 27.4 26.7 27.4 1,573
10/09/2014 27.37 27.38 27.37 27.38 300
10/08/2014 27.29 27.29 27.29 27.29 00
10/07/2014 26.98 27.29 26.92 27.29 3,827
10/06/2014 26.9 26.9 26.9 26.9 00
10/03/2014 26.9 26.9 26.84 26.9 1,241
10/02/2014 26.55 26.55 26.55 26.55 00
10/01/2014 26.55 26.55 26.55 26.55 332
09/30/2014 26.98 26.98 26.98 26.98 00
09/29/2014 26.98 26.98 26.98 26.98 131
09/26/2014 26.23 26.9899 26.23 26.9899 1,129
09/25/2014 26.9899 26.9899 26.9899 26.9899 00
09/24/2014 26.82 26.9899 26.82 26.9899 362
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?