5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-1.06%
Greene County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.03 | $24.02 (-0.04%) | $24.30 | $24.02 | 6.59 K | $408.13 M |
| 05/05/2026 | $23.60 | $23.70 (0.42%) | $23.95 | $23.52 | 12.11 K | $403.54 M |
| 05/04/2026 | $23.92 | $23.80 (-0.5%) | $24.16 | $23.52 | 9.10 K | $405.24 M |
| 05/01/2026 | $24.37 | $24.14 (-0.94%) | $24.37 | $24.14 | 2.70 K | $411.03 M |
| 04/30/2026 | $23.58 | $24.05 (1.99%) | $24.28 | $23.58 | 8.81 K | $409.50 M |
| 04/29/2026 | $24.60 | $23.60 (-4.07%) | $24.74 | $23.50 | 29.51 K | $401.83 M |
| 04/28/2026 | $24.30 | $24.60 (1.23%) | $24.74 | $23.93 | 19.50 K | $418.86 M |
| 04/27/2026 | $23.28 | $24.19 (3.91%) | $24.19 | $23.28 | 21.90 K | $411.88 M |
| 04/24/2026 | $22.84 | $23.43 (2.58%) | $23.43 | $22.84 | 5.92 K | $398.94 M |
| 04/23/2026 | $22.98 | $23.01 (0.13%) | $23.01 | $22.72 | 3.50 K | $391.79 M |
| 04/22/2026 | $22.95 | $22.75 (-0.87%) | $23.00 | $22.58 | 12.30 K | $387.36 M |
| 04/21/2026 | $23.38 | $23.06 (-1.37%) | $23.44 | $23.00 | 10.60 K | $392.64 M |
| 04/20/2026 | $23.78 | $23.47 (-1.3%) | $23.78 | $23.42 | 5.90 K | $399.62 M |
| 04/17/2026 | $23.82 | $23.70 (-0.5%) | $24.35 | $23.14 | 9.30 K | $403.54 M |
| 04/16/2026 | $23.54 | $23.45 (-0.38%) | $23.70 | $23.24 | 9.70 K | $399.28 M |
| 04/15/2026 | $24.35 | $23.70 (-2.67%) | $24.35 | $23.62 | 4.70 K | $403.54 M |
| 04/14/2026 | $23.45 | $23.48 (0.13%) | $23.48 | $23.15 | 6.80 K | $399.79 M |
| 04/13/2026 | $23.17 | $23.55 (1.64%) | $23.78 | $23.14 | 12.40 K | $400.98 M |
| 04/10/2026 | $23.56 | $23.30 (-1.1%) | $23.56 | $22.94 | 14.20 K | $396.73 M |
| 04/09/2026 | $23.85 | $23.30 (-2.31%) | $24.00 | $23.17 | 21.20 K | $396.73 M |
| 04/08/2026 | $23.73 | $23.85 (0.51%) | $23.94 | $23.20 | 10.50 K | $406.09 M |
| 04/07/2026 | $23.61 | $23.26 (-1.48%) | $23.61 | $22.70 | 10.23 K | $396.04 M |
| 04/06/2026 | $23.04 | $22.82 (-0.95%) | $23.18 | $22.67 | 10.30 K | $388.55 M |
| 04/02/2026 | $22.64 | $22.92 (1.24%) | $22.92 | $22.64 | 7.70 K | $390.25 M |
| 04/01/2026 | $22.63 | $22.55 (-0.35%) | $22.90 | $22.55 | 5.60 K | $383.95 M |
| 03/31/2026 | $23.09 | $22.41 (-2.94%) | $23.17 | $22.41 | 16.80 K | $381.57 M |
| 03/30/2026 | $22.48 | $22.81 (1.47%) | $23.00 | $22.17 | 22.70 K | $388.38 M |
| 03/27/2026 | $22.44 | $22.19 (-1.11%) | $22.56 | $22.03 | 10.22 K | $377.83 M |
| 03/26/2026 | $22.21 | $22.45 (1.08%) | $22.50 | $22.21 | 6.65 K | $382.25 M |
| 03/25/2026 | $22.77 | $22.18 (-2.59%) | $22.84 | $21.91 | 10.90 K | $377.66 M |
| 03/24/2026 | $23.17 | $22.30 (-3.75%) | $23.50 | $22.30 | 14.50 K | $379.70 M |
| 03/23/2026 | $23.44 | $23.38 (-0.26%) | $23.94 | $23.03 | 14.70 K | $398.09 M |
| 03/20/2026 | $22.14 | $22.90 (3.43%) | $22.99 | $21.74 | 56.54 K | $389.91 M |
| 03/19/2026 | $21.71 | $22.16 (2.07%) | $22.21 | $21.71 | 19.53 K | $377.31 M |
| 03/18/2026 | $21.87 | $21.75 (-0.55%) | $22.22 | $21.65 | 26.01 K | $370.33 M |
| 03/17/2026 | $21.86 | $21.73 (-0.59%) | $22.08 | $21.73 | 11.41 K | $369.99 M |
| 03/16/2026 | $22.00 | $21.85 (-0.68%) | $22.41 | $21.65 | 17.23 K | $372.04 M |
| 03/13/2026 | $22.24 | $21.90 (-1.53%) | $22.29 | $21.80 | 11.50 K | $372.89 M |
| 03/12/2026 | $21.95 | $22.02 (0.32%) | $22.34 | $21.38 | 6.90 K | $374.93 M |
| 03/11/2026 | $22.05 | $22.20 (0.68%) | $22.20 | $21.90 | 7.10 K | $378.00 M |
| 03/10/2026 | $22.21 | $22.25 (0.18%) | $22.70 | $22.21 | 12.91 K | $378.85 M |
| 03/09/2026 | $22.21 | $22.41 (0.9%) | $22.43 | $22.00 | 12.33 K | $381.57 M |
| 03/06/2026 | $22.11 | $22.42 (1.4%) | $22.56 | $22.05 | 12.00 K | $381.74 M |
| 03/05/2026 | $22.55 | $22.22 (-1.46%) | $22.67 | $22.22 | 7.80 K | $378.34 M |
| 03/04/2026 | $22.95 | $22.89 (-0.26%) | $22.95 | $22.70 | 3.91 K | $389.74 M |
| 03/03/2026 | $22.27 | $22.52 (1.12%) | $22.54 | $22.05 | 6.92 K | $383.44 M |
| 03/02/2026 | $22.05 | $22.71 (2.99%) | $22.71 | $22.05 | 11.10 K | $386.68 M |
| 02/27/2026 | $22.64 | $22.07 (-2.52%) | $23.33 | $22.07 | 25.40 K | $375.78 M |
| 02/26/2026 | $22.72 | $23.00 (1.23%) | $23.71 | $22.71 | 7.20 K | $391.62 M |
| 02/25/2026 | $22.51 | $22.56 (0.22%) | $22.56 | $22.31 | 3.60 K | $384.13 M |
| 02/24/2026 | $21.89 | $22.49 (2.74%) | $22.59 | $21.89 | 9.02 K | $382.93 M |
| 02/23/2026 | $22.58 | $22.09 (-2.17%) | $22.58 | $22.09 | 9.94 K | $376.12 M |
| 02/20/2026 | $23.00 | $22.85 (-0.65%) | $23.50 | $22.85 | 10.40 K | $389.06 M |
| 02/19/2026 | $22.97 | $23.00 (0.13%) | $23.25 | $22.56 | 8.01 K | $391.62 M |
| 02/18/2026 | $24.00 | $23.26 (-3.08%) | $24.00 | $23.05 | 9.10 K | $396.04 M |
| 02/17/2026 | $24.99 | $23.86 (-4.52%) | $24.99 | $21.64 | 9.00 K | $406.26 M |
| 02/13/2026 | $23.47 | $23.78 (1.32%) | $24.29 | $23.25 | 11.40 K | $404.90 M |
| 02/12/2026 | $24.42 | $23.58 (-3.44%) | $24.42 | $23.49 | 9.50 K | $401.49 M |
| 02/11/2026 | $23.71 | $23.81 (0.42%) | $24.20 | $23.71 | 8.40 K | $405.41 M |
| 02/10/2026 | $24.20 | $24.05 (-0.62%) | $24.74 | $24.05 | 8.20 K | $409.50 M |
| 02/09/2026 | $24.27 | $24.19 (-0.33%) | $24.50 | $24.12 | 5.20 K | $411.88 M |
| 02/06/2026 | $25.00 | $24.51 (-1.96%) | $25.06 | $24.51 | 27.90 K | $417.33 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.
