5 DAY PERFORMANCE
-23.83%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-2.18%
Greene County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.24 | $29.09 (-0.51%) | $29.99 | $29.00 | 102.60 K | $495.31 M |
| 06/18/2026 | $28.87 | $29.42 (1.91%) | $29.92 | $28.56 | 119.31 K | $500.93 M |
| 06/17/2026 | $29.20 | $28.39 (-2.77%) | $29.84 | $28.12 | 77.14 K | $483.39 M |
| 06/16/2026 | $29.81 | $28.83 (-3.29%) | $30.23 | $28.73 | 66.30 K | $490.88 M |
| 06/15/2026 | $30.07 | $29.66 (-1.36%) | $30.43 | $26.94 | 31.70 K | $505.02 M |
| 06/12/2026 | $29.01 | $30.17 (4%) | $30.71 | $29.01 | 38.10 K | $513.70 M |
| 06/11/2026 | $29.10 | $29.15 (0.17%) | $29.40 | $28.58 | 42.04 K | $496.33 M |
| 06/10/2026 | $29.03 | $28.87 (-0.55%) | $29.40 | $28.72 | 26.81 K | $491.56 M |
| 06/09/2026 | $28.37 | $28.63 (0.92%) | $29.06 | $28.31 | 31.00 K | $487.48 M |
| 06/08/2026 | $27.68 | $28.21 (1.91%) | $28.44 | $27.68 | 42.10 K | $480.33 M |
| 06/05/2026 | $26.84 | $27.62 (2.91%) | $28.00 | $26.50 | 34.90 K | $470.28 M |
| 06/04/2026 | $25.90 | $26.96 (4.09%) | $26.99 | $25.64 | 16.70 K | $459.04 M |
| 06/03/2026 | $25.64 | $25.56 (-0.31%) | $25.90 | $25.54 | 20.10 K | $435.21 M |
| 06/02/2026 | $26.25 | $25.90 (-1.33%) | $26.52 | $25.49 | 11.92 K | $440.99 M |
| 06/01/2026 | $25.34 | $26.24 (3.55%) | $26.60 | $25.34 | 16.00 K | $446.78 M |
| 05/29/2026 | $25.71 | $26.24 (2.06%) | $26.79 | $25.52 | 15.09 K | $446.78 M |
| 05/28/2026 | $25.38 | $25.84 (1.81%) | $25.84 | $25.20 | 10.72 K | $439.97 M |
| 05/27/2026 | $25.40 | $25.25 (-0.59%) | $25.47 | $25.07 | 4.90 K | $429.93 M |
| 05/26/2026 | $25.13 | $25.25 (0.48%) | $25.32 | $24.85 | 13.83 K | $429.93 M |
| 05/22/2026 | $25.00 | $25.07 (0.28%) | $25.07 | $24.90 | 8.43 K | $426.86 M |
| 05/21/2026 | $24.99 | $25.00 (0.04%) | $25.04 | $24.80 | 9.40 K | $425.67 M |
| 05/20/2026 | $24.60 | $25.08 (1.95%) | $25.25 | $24.60 | 18.43 K | $427.03 M |
| 05/19/2026 | $24.80 | $24.61 (-0.77%) | $25.48 | $23.82 | 9.40 K | $419.03 M |
| 05/18/2026 | $24.80 | $24.80 (0%) | $25.05 | $24.48 | 5.20 K | $422.27 M |
| 05/15/2026 | $24.80 | $24.80 (0%) | $24.99 | $24.64 | 8.21 K | $422.27 M |
| 05/14/2026 | $25.00 | $24.95 (-0.2%) | $25.20 | $24.78 | 27.41 K | $424.82 M |
| 05/13/2026 | $23.72 | $24.33 (2.57%) | $24.50 | $23.72 | 9.50 K | $414.26 M |
| 05/12/2026 | $23.57 | $24.00 (1.82%) | $24.00 | $23.57 | 3.90 K | $408.64 M |
| 05/11/2026 | $24.08 | $23.56 (-2.16%) | $24.08 | $23.56 | 6.51 K | $401.15 M |
| 05/08/2026 | $23.86 | $23.86 (0%) | $24.45 | $23.86 | 3.84 K | $406.26 M |
| 05/07/2026 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.86 | 5.32 K | $408.47 M |
| 05/06/2026 | $24.03 | $24.02 (-0.04%) | $24.30 | $24.02 | 6.60 K | $408.98 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 |
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.
