Quantcast
GCBC

Greene County Bancorp, Inc. Common Stock Historical Stock Prices

$28
*  
unch
unch
Get GCBC Alerts
*Delayed - data as of Jul. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 28.01 28 28 28 2,112
07/17/2019 28.24 28.24 28 28 3,370
07/16/2019 28.55 28.55 28.1853 28.25 2,772
07/15/2019 28.77 28.77 28.25 28.25 4,077
07/12/2019 29.31 29.31 28.49 28.49 3,577
07/11/2019 28.5623 29.15 28.5623 29.15 1,419
07/10/2019 28.81 28.81 28.51 28.51 2,217
07/09/2019 28.55 28.74 28.55 28.74 1,859
07/08/2019 28.8085 28.8085 28.5 28.5 2,393
07/05/2019 28.76 29.09 28.75 28.8 3,097
07/03/2019 29.05 29.05 28.751 28.78 2,778
07/02/2019 29.08 29.08 28.755 28.99 2,280
07/01/2019 29.34 29.5 28.8353 29.11 3,470
06/28/2019 29.35 29.5 28.5 29.42 42,869
06/27/2019 29.35 29.35 28.75 29.35 6,167
06/26/2019 29.3 29.3 29.3 29.3 1,182
06/25/2019 29.07 29.28 29.07 29.1 1,756
06/24/2019 29.7 29.7 29.11 29.11 2,290
06/21/2019 29.41 29.41 29.12 29.4 5,973
06/20/2019 30 30 29.7 29.7 2,693
06/19/2019 29.7 29.71 29.7 29.71 1,117
06/18/2019 29.7 29.7 29.35 29.54 1,206
06/17/2019 29.7 29.7 29.3 29.6 1,612
06/14/2019 30 30 29.32 29.32 2,191
06/13/2019 29.75 29.9 29.0001 29.9 2,437
06/12/2019 29.1955 29.74 29.1955 29.7 3,488
06/11/2019 29.75 29.75 29.62 29.66 1,856
06/10/2019 29.47 29.72 29.2259 29.61 1,912
06/07/2019 29.145 29.45 29.02 29.02 1,546
06/06/2019 29.5 29.5 29 29.01 1,730
06/05/2019 29.494 29.5 29.05 29.05 4,801
06/04/2019 29.5 29.5 29.25 29.5 3,915
06/03/2019 29.36 29.5 29 29.5 3,322
05/31/2019 30 30 29.25 29.25 2,919
05/30/2019 29.91 29.95 29.6687 29.95 2,410
05/29/2019 30 30 29.37 29.37 1,651
05/28/2019 30.025 30.025 29.96 29.96 559
05/24/2019 29.9 30.15 29.551 30.15 2,149
05/23/2019 29.78 30.2 29.78 30 17,388
05/22/2019 30.35 30.35 30.35 30.35 817
05/21/2019 30.56 30.56 30.2 30.22 1,207
05/20/2019 30.2 30.2 30.2 30.2 483
05/17/2019 30.58 30.58 29.9 29.9 3,242
05/16/2019 30.21 30.21 30.21 30.21 438
05/15/2019 30.316 30.8 30.316 30.46 1,487
05/14/2019 30.3 30.75 30.3 30.74 1,339
05/13/2019 30.57 30.6 30.3 30.3 2,613
05/10/2019 30.78 30.78 30.73 30.73 1,161
05/09/2019 30.6 30.6 30.52 30.52 898
05/08/2019 30.8 30.8 30.57 30.57 2,669
05/07/2019 30.51 31.25 30.51 30.63 2,568
05/06/2019 30.75 31 30.52 30.52 4,100
05/03/2019 30.75 31.24 30.75 31.24 1,396
05/02/2019 30.8053 30.84 30.5101 30.84 2,966
05/01/2019 30.5 31.25 30.5 30.89 2,500
04/30/2019 30.92 30.92 30.92 30.92 2,520
04/29/2019 30.19 30.88 30.19 30.88 1,545
04/26/2019 29.31 30.575 29.31 30.19 6,112
04/25/2019 29.4258 30.3622 29.31 29.41 3,419
04/24/2019 30.3475 30.3475 29.8 29.92 2,371
04/23/2019 29.96 30 29.96 30 1,194
04/22/2019 29.99 29.99 29.99 29.99 00
04/18/2019 29.47 29.99 29.47 29.99 1,067
04/17/2019 29.845 30.45 29.65 29.65 2,916
*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?



Smart Portfolio