GCBC

Greene County Bancorp, Inc. Historical Stock Prices

$29
*  
1
3.33%
Get GCBC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading GCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  29  30.30  29  29 5,679
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
05/30/2014 26.37 26.37 26.37 26.37 223
05/29/2014 25.91 25.91 25.91 25.91 107
05/28/2014 25.83 25.83 25.83 25.83 00
05/27/2014 25.83 25.83 25.83 25.83 00
05/23/2014 25.86 25.86 25.83 25.83 316
05/22/2014 26 26.12 26 26.12 810
05/21/2014 26.68 26.68 26.68 26.68 00
05/20/2014 26 26.68 26 26.68 1,609
05/19/2014 25.71 25.71 25.71 25.71 00
05/16/2014 25.511 25.71 25.511 25.71 852
05/15/2014 25.815 25.815 25.815 25.815 00
05/14/2014 25.815 25.815 25.815 25.815 00
05/13/2014 25.815 25.815 25.815 25.815 00
05/12/2014 25.815 25.815 25.815 25.815 00
05/09/2014 25.815 25.815 25.815 25.815 156
05/08/2014 25.832 25.832 25.832 25.832 00
05/07/2014 25.832 25.832 25.832 25.832 00
05/06/2014 25.832 25.832 25.832 25.832 00
05/05/2014 26.26 26.26 25.65 25.832 1,326
05/02/2014 26.32 26.32 25.98 26.24 871
05/01/2014 26.6899 26.6899 26.6899 26.6899 00
04/30/2014 26.6899 26.6899 26.6899 26.6899 00
04/29/2014 25.75 26.6899 25.75 26.6899 419
04/28/2014 25.74 26 25.62 25.62 779
04/25/2014 25.78 25.78 25.6 25.61 928
04/24/2014 25.96 26.5 25.96 26 705
04/23/2014 26 26 25.85 25.85 2,287
04/22/2014 25.75 25.76 25.75 25.75 753
04/21/2014 25.82 25.99 25.61 25.61 1,213
04/17/2014 25.96 26 25.8001 25.81 1,193
04/16/2014 25.6 25.6 25.6 25.6 00
04/15/2014 25.6 25.6 25.6 25.6 00
04/14/2014 25.6 25.6 25.6 25.6 00
04/11/2014 25.6 25.6 25.6 25.6 00
04/10/2014 25.71 25.71 25.6 25.6 200
04/09/2014 25.61 25.61 25.61 25.61 200
04/08/2014 25.5 25.5 25.5 25.5 00
04/07/2014 25.5 25.5 25.5 25.5 141
04/04/2014 25.53 25.53 25.53 25.53 00
04/03/2014 25.5 25.53 25.5 25.53 539
04/02/2014 25.7 25.7 25.7 25.7 00
04/01/2014 25.7 25.7 25.7 25.7 00
03/31/2014 25.7 25.7 25.7 25.7 00
03/28/2014 25.7 25.7 25.41 25.7 403
03/27/2014 25.36 25.36 25.36 25.36 00
03/26/2014 25.36 25.36 25.36 25.36 00
03/25/2014 25.36 25.36 25.36 25.36 00
03/24/2014 25.36 25.36 25.36 25.36 00
03/21/2014 25.36 25.36 25.36 25.36 463
03/20/2014 26.64 26.64 26.64 26.64 00
03/19/2014 26.64 26.64 26.64 26.64 00
03/18/2014 26.64 26.64 26.64 26.64 00
03/17/2014 25.64 26.67 25.64 26.64 1,200
03/14/2014 25.5 25.6 25.5 25.6 2,383
03/13/2014 25.499 25.499 25.499 25.499 00
03/12/2014 25.499 25.499 25.499 25.499 00
03/11/2014 25.499 25.499 25.499 25.499 00
03/10/2014 25.5 25.5 25.49 25.499 1,649
03/07/2014 25.75 25.85 25.5 25.5 2,606
03/06/2014 25.31 25.31 25.31 25.31 340
03/05/2014 25.36 25.36 25.36 25.36 00
03/04/2014 28 28 25.36 25.36 350
03/03/2014 27.348 27.348 25.402 25.402 422
02/28/2014 25.45 27.35 25.45 27.35 2,561
02/27/2014 25.25 25.31 25.25 25.3 4,306
02/26/2014 25.5 25.6 25.5 25.6 2,442
02/25/2014 25.5 25.5 25.5 25.5 779
02/24/2014 27.1999 27.1999 25.5 26 5,564
02/21/2014 25.76 25.76 25.75 25.75 1,365
02/20/2014 26 26 26 26 00
02/19/2014 26 26 26 26 315
02/18/2014 25.75 25.87 25.75 25.87 1,250
02/14/2014 25.7 25.7 25.7 25.7 00
02/13/2014 25.7 25.7 25.7 25.7 00
02/12/2014 25.7 25.7 25.7 25.7 00
02/11/2014 25.7 25.7 25.7 25.7 184
02/10/2014 25.2 25.2 25.2 25.2 00
02/07/2014 24.97 26.05 24.97 25.2 978
02/06/2014 25.39 25.5 25 25 2,126
02/05/2014 25.7 26 25.24 25.24 2,183
02/04/2014 25.7 26.9 25.28 26.9 4,505
02/03/2014 25.37 27.4785 25.04 25.59 7,331
01/31/2014 25.3 25.3 25.3 25.3 00
01/30/2014 25.3 25.3 25.3 25.3 00
01/29/2014 25.3 25.3 25.3 25.3 00
01/28/2014 25.3 25.3 25.3 25.3 00
01/27/2014 25.3 25.3 25.3 25.3 281
01/24/2014 25.25 25.3 25.25 25.3 309
01/23/2014 26 26.84 25.52 25.52 974
01/22/2014 25.6 25.6 25.6 25.6 00
01/21/2014 25.47 25.6 25.47 25.6 2,365
01/17/2014 25.34 25.34 25.33 25.33 360
01/16/2014 25.33 25.33 25.33 25.33 250
01/15/2014 25.33 25.33 25.33 25.33 00
01/14/2014 25.33 25.33 25.33 25.33 00
01/13/2014 25.33 25.33 25.33 25.33 00
01/10/2014 25.33 25.33 25.33 25.33 00
01/09/2014 25.26 25.87 25.25 25.33 1,341
01/08/2014 26.25 26.25 26.25 26.25 00
01/07/2014 26.25 26.25 26.25 26.25 00
01/06/2014 25.88 27.275 25.02 26.25 2,290
01/03/2014 25.55 25.55 25.55 25.55 00
01/02/2014 25.55 25.55 25.55 25.55 549
12/31/2013 26 26 26 26 00
12/30/2013 26 26 26 26 00
12/27/2013 26 26 26 26 00
12/26/2013 26 26 26 26 00
12/24/2013 25.55 26 25.55 26 1,194
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?