5 DAY PERFORMANCE
-36.50%
1 MONTH PERFORMANCE
-35.60%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-6.59%
Greene County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.95 | $35.39 (-1.56%) | $35.95 | $35.06 | 16.48 K | $599.49 M |
| 09/18/2026 | $35.33 | $35.66 (0.93%) | $35.66 | $34.74 | 116.32 K | $607.15 M |
| 09/17/2026 | $35.65 | $35.59 (-0.17%) | $36.04 | $35.05 | 85.32 K | $605.96 M |
| 09/16/2026 | $36.25 | $35.29 (-2.65%) | $36.33 | $34.96 | 97.75 K | $600.85 M |
| 09/15/2026 | $35.68 | $36.02 (0.95%) | $36.10 | $35.16 | 61.13 K | $613.28 M |
| 09/14/2026 | $35.83 | $35.48 (-0.98%) | $36.27 | $34.96 | 31.30 K | $604.09 M |
| 09/11/2026 | $35.70 | $35.71 (0.03%) | $35.71 | $35.24 | 15.21 K | $608.00 M |
| 09/10/2026 | $34.82 | $35.23 (1.18%) | $35.32 | $34.82 | 19.24 K | $599.83 M |
| 09/09/2026 | $34.41 | $35.06 (1.89%) | $35.06 | $34.33 | 28.20 K | $596.94 M |
| 09/08/2026 | $35.28 | $34.66 (-1.76%) | $35.41 | $34.39 | 31.73 K | $590.13 M |
| 09/04/2026 | $35.08 | $35.65 (1.62%) | $35.87 | $35.05 | 14.91 K | $606.98 M |
| 09/03/2026 | $34.83 | $35.07 (0.69%) | $35.33 | $34.12 | 20.42 K | $597.11 M |
| 09/02/2026 | $34.83 | $34.74 (-0.26%) | $35.10 | $34.74 | 17.20 K | $591.49 M |
| 09/01/2026 | $34.32 | $34.28 (-0.12%) | $34.37 | $34.05 | 12.35 K | $583.66 M |
| 08/31/2026 | $34.86 | $34.39 (-1.35%) | $34.96 | $34.17 | 20.53 K | $585.53 M |
| 08/28/2026 | $35.01 | $34.86 (-0.43%) | $35.46 | $34.69 | 17.20 K | $593.53 M |
| 08/27/2026 | $34.43 | $34.63 (0.58%) | $34.85 | $34.20 | 23.10 K | $589.62 M |
| 08/26/2026 | $35.27 | $34.68 (-1.67%) | $35.27 | $34.18 | 39.00 K | $590.47 M |
| 08/25/2026 | $35.21 | $35.34 (0.37%) | $35.39 | $34.87 | 17.40 K | $601.70 M |
| 08/24/2026 | $34.80 | $35.29 (1.41%) | $35.53 | $34.50 | 37.91 K | $600.85 M |
| 08/21/2026 | $34.71 | $34.80 (0.26%) | $34.83 | $34.12 | 14.34 K | $592.51 M |
| 08/20/2026 | $34.07 | $34.66 (1.73%) | $35.02 | $33.98 | 28.30 K | $590.13 M |
| 08/19/2026 | $34.51 | $34.37 (-0.41%) | $34.85 | $33.64 | 43.00 K | $585.19 M |
| 08/18/2026 | $34.26 | $34.30 (0.12%) | $34.38 | $33.66 | 24.62 K | $584.00 M |
| 08/17/2026 | $34.80 | $34.25 (-1.58%) | $35.44 | $34.25 | 18.71 K | $583.15 M |
| 08/14/2026 | $35.00 | $34.97 (-0.09%) | $35.03 | $34.83 | 10.70 K | $595.40 M |
| 08/13/2026 | $35.50 | $34.96 (-1.52%) | $35.88 | $34.87 | 22.30 K | $595.23 M |
| 08/12/2026 | $35.00 | $35.29 (0.83%) | $35.41 | $34.75 | 33.54 K | $600.85 M |
| 08/11/2026 | $34.21 | $34.83 (1.81%) | $34.85 | $34.17 | 26.93 K | $593.02 M |
| 08/10/2026 | $34.26 | $34.31 (0.15%) | $34.68 | $33.97 | 41.45 K | $584.17 M |
| 08/07/2026 | $34.50 | $34.57 (0.2%) | $34.74 | $33.92 | 42.10 K | $588.59 M |
| 08/06/2026 | $35.20 | $34.50 (-1.99%) | $35.20 | $33.73 | 50.70 K | $587.40 M |
| 08/05/2026 | $34.90 | $34.90 (0%) | $35.43 | $34.10 | 40.62 K | $594.21 M |
| 08/04/2026 | $34.49 | $34.63 (0.41%) | $34.88 | $34.06 | 20.81 K | $589.62 M |
| 08/03/2026 | $33.71 | $34.20 (1.45%) | $34.45 | $33.70 | 45.61 K | $582.29 M |
| 07/31/2026 | $33.38 | $33.46 (0.24%) | $33.93 | $32.91 | 45.81 K | $569.70 M |
| 07/30/2026 | $34.03 | $33.44 (-1.73%) | $34.03 | $33.37 | 12.80 K | $569.35 M |
| 07/29/2026 | $33.69 | $34.13 (1.31%) | $34.13 | $33.62 | 20.14 K | $581.10 M |
| 07/28/2026 | $33.63 | $33.84 (0.62%) | $34.11 | $33.63 | 20.53 K | $576.17 M |
| 07/27/2026 | $33.20 | $33.42 (0.66%) | $34.08 | $33.04 | 27.04 K | $569.01 M |
| 07/24/2026 | $33.14 | $33.00 (-0.42%) | $33.67 | $32.55 | 22.20 K | $561.86 M |
| 07/23/2026 | $32.04 | $32.67 (1.97%) | $33.05 | $32.00 | 91.70 K | $556.24 M |
| 07/22/2026 | $32.94 | $32.60 (-1.03%) | $33.05 | $32.02 | 41.44 K | $555.05 M |
| 07/21/2026 | $32.23 | $32.96 (2.26%) | $33.48 | $32.20 | 58.40 K | $561.18 M |
| 07/20/2026 | $32.67 | $32.48 (-0.58%) | $33.05 | $32.11 | 33.04 K | $553.01 M |
| 07/17/2026 | $33.10 | $32.85 (-0.76%) | $33.40 | $32.31 | 25.30 K | $559.33 M |
| 07/16/2026 | $32.84 | $33.50 (2.01%) | $33.99 | $32.84 | 28.00 K | $570.40 M |
| 07/15/2026 | $32.43 | $32.68 (0.77%) | $33.03 | $32.07 | 20.20 K | $556.44 M |
| 07/14/2026 | $33.03 | $32.37 (-2%) | $33.09 | $32.09 | 23.63 K | $551.16 M |
| 07/13/2026 | $32.45 | $32.84 (1.2%) | $33.17 | $31.93 | 39.10 K | $559.16 M |
| 07/10/2026 | $32.07 | $32.07 (0%) | $32.20 | $31.67 | 31.50 K | $546.05 M |
| 07/09/2026 | $31.60 | $32.05 (1.42%) | $32.45 | $31.58 | 33.63 K | $545.71 M |
| 07/08/2026 | $34.25 | $31.71 (-7.42%) | $34.25 | $31.52 | 50.80 K | $539.92 M |
| 07/07/2026 | $34.94 | $34.25 (-1.97%) | $36.02 | $34.24 | 66.83 K | $583.17 M |
| 07/06/2026 | $34.61 | $34.50 (-0.32%) | $35.24 | $33.62 | 130.75 K | $587.43 M |
| 07/02/2026 | $34.56 | $34.66 (0.29%) | $34.66 | $33.13 | 50.70 K | $590.15 M |
| 07/01/2026 | $33.67 | $34.26 (1.75%) | $34.77 | $33.00 | 57.10 K | $583.34 M |
| 06/30/2026 | $32.88 | $33.59 (2.16%) | $33.92 | $32.50 | 48.01 K | $571.93 M |
| 06/29/2026 | $32.59 | $33.10 (1.56%) | $33.54 | $31.55 | 83.33 K | $563.59 M |
| 06/26/2026 | $30.55 | $32.83 (7.46%) | $32.91 | $30.20 | 301.80 K | $558.99 M |
| 06/25/2026 | $29.57 | $30.45 (2.98%) | $30.68 | $29.52 | 64.10 K | $518.47 M |
| 06/24/2026 | $28.66 | $29.84 (4.12%) | $30.16 | $28.66 | 61.30 K | $508.08 M |
| 06/23/2026 | $29.19 | $28.71 (-1.64%) | $29.76 | $28.50 | 77.57 K | $488.84 M |
| 06/22/2026 | $29.24 | $29.09 (-0.51%) | $29.99 | $29.00 | 102.60 K | $495.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
