GCBC

Greene County Bancorp, Inc. Historical Stock Prices

$28
*  
0.125
0.44%
Get GCBC Alerts
*Delayed - data as of Jun. 2, 2015  -  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: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.25  28  28  28 201
06/01/2015 28.125 28.125 28.125 28.125 165
05/29/2015 27.7 28.25 27.7 28.25 1,984
05/28/2015 27.05 27.05 27.05 27.05 1,753
05/27/2015 27.75 27.785 27.75 27.785 596
05/26/2015 27.75 27.75 27.75 27.75 00
05/22/2015 27.468 27.75 27.468 27.75 1,815
05/21/2015 27.35 27.35 27.35 27.35 00
05/20/2015 27.82 27.82 27.35 27.35 5,354
05/19/2015 28.24 28.24 28.24 28.24 00
05/18/2015 28.24 28.24 28.24 28.24 00
05/15/2015 28.24 28.24 28.24 28.24 200
05/14/2015 27.83 28 27.83 28 3,249
05/13/2015 28 28 28 28 00
05/12/2015 28 28 28 28 00
05/11/2015 28 28 28 28 00
05/08/2015 28 28 28 28 00
05/07/2015 28 28 28 28 00
05/06/2015 28 28 27.998 28 1,968
05/05/2015 28 28 27.5003 27.7 1,360
05/04/2015 28.16 28.16 27.9 27.9 4,617
05/01/2015 28.5 28.5 28.5 28.5 00
04/30/2015 28.5 28.5 28.5 28.5 120
04/29/2015 28.101 28.101 28.101 28.101 00
04/28/2015 28.101 28.101 28.101 28.101 215
04/27/2015 28.7245 28.7245 28.7245 28.7245 00
04/24/2015 28.7245 28.7245 28.7245 28.7245 00
04/23/2015 28.999 28.999 28.7245 28.7245 403
04/22/2015 28.72 28.72 28.72 28.72 00
04/21/2015 28.72 28.72 28.72 28.72 00
04/20/2015 28.72 28.72 28.72 28.72 00
04/17/2015 28.72 28.72 28.72 28.72 552
04/16/2015 28.15 28.15 28.15 28.15 00
04/15/2015 28.15 28.15 28.15 28.15 00
04/14/2015 28.15 28.15 28.15 28.15 00
04/13/2015 28.15 28.15 28.15 28.15 00
04/10/2015 28.15 28.15 28.15 28.15 00
04/09/2015 28.15 28.15 28.15 28.15 00
04/08/2015 28.15 28.15 28.15 28.15 00
04/07/2015 28.15 28.15 28.15 28.15 00
04/06/2015 28.96 29 28.15 28.15 1,959
04/02/2015 28.5 28.5 28.5 28.5 00
04/01/2015 28.5 28.5 28.5 28.5 00
03/31/2015 28.5 28.5 28.5 28.5 209
03/30/2015 28.96 28.96 28.96 28.96 200
03/27/2015 28.05 28.05 28.05 28.05 00
03/26/2015 28.05 28.05 28.05 28.05 00
03/25/2015 28.05 28.05 28.05 28.05 320
03/24/2015 28.0501 28.0501 28.0501 28.0501 00
03/23/2015 28.0501 28.0501 28.0501 28.0501 185
03/20/2015 28 28 28 28 444
03/19/2015 28.5 28.5 28.5 28.5 00
03/18/2015 28.5 28.5 28.5 28.5 00
03/17/2015 28.5 28.5 28.5 28.5 00
03/16/2015 28.4999 28.5 28.4999 28.5 1,583
03/13/2015 28.1 28.1 28.1 28.1 00
03/12/2015 28.1 28.1 28.1 28.1 00
03/11/2015 28.0726 28.1 28.0726 28.1 323
03/10/2015 28.5 28.5 28.5 28.5 00
03/09/2015 28.5 28.5 28.5 28.5 800
03/06/2015 28.5 28.5 28.5 28.5 00
03/05/2015 28.5 28.5 28.5 28.5 00
03/04/2015 28.5 28.5 28.5 28.5 00
03/03/2015 28.549 28.549 28.5 28.5 1,450
03/02/2015 28.288 28.5 28.288 28.5 208
02/27/2015 29 29 28.99 28.99 1,782
02/26/2015 28.05 29 28.05 29 5,195
02/25/2015 29 29 29 29 100
02/24/2015 27.82 28 27.82 28 1,242
02/23/2015 27.9748 27.9748 27.9748 27.9748 00
02/20/2015 28.25 28.35 27.9748 27.9748 2,499
02/19/2015 28.5 28.5 28.5 28.5 500
02/18/2015 29 29 29 29 259
02/17/2015 29.5 29.5 29.5 29.5 00
02/13/2015 29.5 29.5 29.5 29.5 00
02/12/2015 29.5 29.5 29.5 29.5 00
02/11/2015 29.5 29.5 29.5 29.5 00
02/10/2015 29.45 29.5 29.45 29.5 442
02/09/2015 29.5 29.5 29.5 29.5 00
02/06/2015 29.5 29.5 29.5 29.5 00
02/05/2015 29.5 29.5 29.5 29.5 249
02/04/2015 28.03 29.45 28.03 29.45 1,580
02/03/2015 28.43 28.43 28.43 28.43 00
02/02/2015 28.43 28.43 28.43 28.43 00
01/30/2015 28.43 28.43 28.43 28.43 00
01/29/2015 28.43 28.43 28.43 28.43 00
01/28/2015 29.38 29.38 28.16 28.43 500
01/27/2015 29.4 29.4 28.82 28.84 742
01/26/2015 29.41 29.41 29.41 29.41 102
01/23/2015 29.34 29.34 28.63 28.63 200
01/22/2015 28 29.3993 28 29.3993 375
01/21/2015 27.5 28.21 27.5 28 1,109
01/20/2015 27.8979 27.95 27.8979 27.95 602
01/16/2015 29.5 29.5 29.5 29.5 00
01/15/2015 29.5 29.5 29.5 29.5 00
01/14/2015 29.5 29.5 29.5 29.5 00
01/13/2015 29.5 29.5 29.5 29.5 00
01/12/2015 29.5 29.5 29.5 29.5 00
01/09/2015 29.5 29.5 29.5 29.5 00
01/08/2015 29.5 29.5 29.5 29.5 00
01/07/2015 29.51 29.51 29.5 29.5 672
01/06/2015 29.66 29.66 29.5 29.556 570
01/05/2015 30.1 30.1 30.1 30.1 00
01/02/2015 30.1 30.1 30.1 30.1 00
12/31/2014 29.5 30.87 29.5 30.1 7,442
12/30/2014 29.6499 29.9 29.6005 29.6005 7,601
12/29/2014 29.647 30.56 29.31 30.3 9,682
12/26/2014 29.28 30.78 29.28 30.5 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
09/23/2014 26.03 26.03 26.03 26.03 00
09/22/2014 26.03 26.03 26.03 26.03 120
09/19/2014 25.8 26.91 25.8 26.1 2,817
09/18/2014 26.9733 26.9733 26.9733 26.9733 107
09/17/2014 26.91 26.91 26.91 26.91 202
09/16/2014 26.08 26.08 25.47 26.025 502
09/15/2014 26.75 26.75 26.75 26.75 00
09/12/2014 26.92 27 26.75 26.75 1,513
09/11/2014 25.84 25.84 25.84 25.84 00
09/10/2014 25.8 27 25.32 25.84 17,149
09/09/2014 25.77 26.4001 25.25 26 23,022
09/08/2014 25.82 25.82 25.56 25.8199 4,965
09/05/2014 26.03 26.03 26.03 26.03 00
09/04/2014 26.03 26.03 26.03 26.03 00
09/03/2014 26.03 26.03 26.03 26.03 00
09/02/2014 26.25 26.25 25.8 26.03 2,316
08/29/2014 26.95 26.95 26.17 26.25 2,154
08/28/2014 26.25 26.25 25.7 25.9 6,848
08/27/2014 26 26 26 26 00
08/26/2014 26 26 26 26 590
08/25/2014 26.2 26.23 25.8 26.23 9,443
08/22/2014 26.247 26.247 26.18 26.2 600
08/21/2014 26.25 26.25 26.22 26.2201 1,000
08/20/2014 26.82 26.82 26.3 26.3001 1,813
08/19/2014 26.9999 26.9999 26.8 26.8 698
08/18/2014 26.8 26.832 26.8 26.8042 1,078
08/15/2014 26.6 26.6 26.6 26.6 00
08/14/2014 26.6 26.6 26.6 26.6 00
08/13/2014 26.67 26.7 26.6 26.6 1,894
08/12/2014 26.515 26.7 26.515 26.7 713
08/11/2014 26.45 26.45 26.45 26.45 00
08/08/2014 26.45 26.45 26.45 26.45 00
08/07/2014 26.655 26.655 26.4 26.45 4,303
08/06/2014 26.3 26.689 26.3 26.689 410
08/05/2014 26.3 26.3 26.3 26.3 00
08/04/2014 26.7 26.7 26.3 26.3 1,176
08/01/2014 26.7 26.7 26.7 26.7 00
07/31/2014 26.7 26.7 26.7 26.7 00
07/30/2014 26.6091 26.7 26.6091 26.7 1,030
07/29/2014 26.35 26.35 26.35 26.35 00
07/28/2014 26.35 26.35 26.35 26.35 00
07/25/2014 26.35 26.35 26.35 26.35 00
07/24/2014 26.44 26.45 26.33 26.35 2,034
07/23/2014 26.21 26.21 26.21 26.21 00
07/22/2014 26.21 26.21 26.21 26.21 00
07/21/2014 26.21 26.21 26.21 26.21 250
07/18/2014 26.2101 26.2101 26.2101 26.2101 112
07/17/2014 26.4 26.4 26.28 26.34 1,700
07/16/2014 26.258 26.265 26.23 26.23 742
07/15/2014 26.41 26.41 26.41 26.41 00
07/14/2014 26.41 26.41 26.21 26.41 243
07/11/2014 26.52 26.52 26.52 26.52 00
07/10/2014 26.42 26.53 26.21 26.52 2,822
07/09/2014 26.27 26.27 26.27 26.27 00
07/08/2014 26.41 26.69 26.1005 26.27 6,097
07/07/2014 26.4 26.4 26.4 26.4 00
07/03/2014 26.4 26.4 26.4 26.4 00
07/02/2014 26.5 26.5 26.35 26.4 1,443
07/01/2014 26.5519 26.5519 26.5519 26.5519 00
06/30/2014 26.5519 26.5519 26.5519 26.5519 00
06/27/2014 26.5519 26.5519 26.5519 26.5519 00
06/26/2014 26.5519 26.5519 26.5519 26.5519 00
06/25/2014 26.5519 26.5519 26.5519 26.5519 00
06/24/2014 26.5519 26.5519 26.5519 26.5519 00
06/23/2014 26.5519 26.5519 26.5519 26.5519 314
06/20/2014 26.43 26.43 26.43 26.43 00
06/19/2014 26.43 26.43 26.43 26.43 00
06/18/2014 26.43 26.43 26.43 26.43 00
06/17/2014 26.43 26.43 26.43 26.43 00
06/16/2014 26.402 26.43 26.402 26.43 201
06/13/2014 26.28 26.28 26.28 26.28 644
06/12/2014 26.68 26.68 26.68 26.68 00
06/11/2014 26.699 26.7 26.6799 26.68 2,877
06/10/2014 26.51 26.51 26.51 26.51 00
06/09/2014 26.5 26.51 26.5 26.51 558
06/06/2014 26.06 26.06 26.06 26.06 00
06/05/2014 26.06 26.06 26.06 26.06 00
06/04/2014 26.892 26.892 26.0201 26.06 1,204
06/03/2014 26.99 26.99 26.99 26.99 00
06/02/2014 26.16 26.99 26.16 26.99 4,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?