5 DAY PERFORMANCE
-37.33%
1 MONTH PERFORMANCE
-34.72%
3 MONTH PERFORMANCE
-35.79%
6 MONTH PERFORMANCE
-5.44%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-1.54%
Greene County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.91 | $36.00 (-2.47%) | $36.91 | $35.81 | 37.77 K | |
| 11/04/2026 | $36.72 | $36.59 (-0.35%) | $37.00 | $36.37 | 24.20 K | $622.96 M |
| 11/03/2026 | $36.73 | $35.87 (-2.34%) | $36.73 | $35.87 | 19.30 K | $610.70 M |
| 11/02/2026 | $35.47 | $36.59 (3.16%) | $36.85 | $35.07 | 18.70 K | $622.96 M |
| 10/30/2026 | $35.07 | $35.76 (1.97%) | $36.02 | $35.07 | 27.30 K | $608.83 M |
| 10/29/2026 | $35.81 | $35.87 (0.17%) | $36.30 | $35.30 | 27.70 K | $610.70 M |
| 10/28/2026 | $35.56 | $35.46 (-0.28%) | $35.88 | $34.78 | 40.15 K | $603.72 M |
| 10/27/2026 | $35.89 | $35.82 (-0.2%) | $36.24 | $35.82 | 17.10 K | $609.85 M |
| 10/26/2026 | $35.59 | $35.75 (0.45%) | $35.80 | $35.50 | 16.30 K | $608.66 M |
| 10/23/2026 | $35.88 | $35.61 (-0.75%) | $35.89 | $35.30 | 18.80 K | $606.28 M |
| 10/22/2026 | $35.30 | $36.01 (2.01%) | $37.25 | $35.00 | 46.50 K | $613.09 M |
| 10/21/2026 | $34.99 | $34.57 (-1.2%) | $34.99 | $34.06 | 32.35 K | $588.57 M |
| 10/20/2026 | $34.03 | $34.93 (2.64%) | $35.17 | $34.03 | 23.52 K | $594.70 M |
| 10/19/2026 | $34.54 | $33.89 (-1.88%) | $34.55 | $33.89 | 20.86 K | $576.99 M |
| 10/16/2026 | $34.29 | $34.48 (0.55%) | $34.76 | $34.22 | 14.30 K | $587.06 M |
| 10/15/2026 | $34.33 | $34.25 (-0.23%) | $34.60 | $34.15 | 12.90 K | $583.15 M |
| 10/14/2026 | $34.07 | $34.16 (0.26%) | $34.54 | $34.02 | 17.50 K | $581.61 M |
| 10/13/2026 | $34.31 | $34.40 (0.26%) | $34.46 | $33.66 | 30.54 K | $585.70 M |
| 10/12/2026 | $33.99 | $34.19 (0.59%) | $34.28 | $33.69 | 19.70 K | $582.12 M |
| 10/09/2026 | $34.26 | $33.65 (-1.78%) | $34.33 | $33.45 | 17.45 K | $572.93 M |
| 10/08/2026 | $34.30 | $34.34 (0.12%) | $34.76 | $34.20 | 18.70 K | $584.68 M |
| 10/07/2026 | $34.11 | $34.17 (0.18%) | $34.67 | $33.96 | 37.00 K | $581.78 M |
| 10/06/2026 | $34.45 | $34.37 (-0.23%) | $34.68 | $34.15 | 11.00 K | $585.19 M |
| 10/05/2026 | $34.57 | $34.33 (-0.69%) | $34.66 | $34.12 | 29.41 K | $584.51 M |
| 10/02/2026 | $34.13 | $34.26 (0.38%) | $34.75 | $33.88 | 43.40 K | $583.32 M |
| 10/01/2026 | $33.39 | $33.90 (1.53%) | $33.98 | $33.23 | 24.70 K | $577.19 M |
| 09/30/2026 | $33.55 | $33.50 (-0.15%) | $33.55 | $33.08 | 27.03 K | $570.38 M |
| 09/29/2026 | $34.02 | $33.66 (-1.06%) | $34.10 | $33.48 | 21.91 K | $573.10 M |
| 09/28/2026 | $34.38 | $34.31 (-0.2%) | $34.57 | $34.00 | 24.40 K | $584.17 M |
| 09/25/2026 | $34.52 | $34.46 (-0.17%) | $34.92 | $34.46 | 18.42 K | $586.72 M |
| 09/24/2026 | $34.52 | $34.70 (0.52%) | $35.00 | $34.27 | 45.85 K | $590.81 M |
| 09/23/2026 | $35.27 | $34.58 (-1.96%) | $35.31 | $34.30 | 19.52 K | $588.76 M |
| 09/22/2026 | $35.52 | $35.27 (-0.7%) | $35.70 | $34.94 | 76.90 K | $600.51 M |
| 09/21/2026 | $35.85 | $35.20 (-1.81%) | $35.85 | $35.15 | 73.91 K | $599.32 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 |
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.
