5 DAY PERFORMANCE
-33.02%
1 MONTH PERFORMANCE
-34.57%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-1.62%
Greene County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
