5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
-27.21%
Greene County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $22.20 | $22.08 (-0.54%) | $22.69 | $21.88 | 19,018 | $382.17 M |
| 04/30/2025 | $21.76 | $22.25 (2.25%) | $22.40 | $21.62 | 30,530 | $378.85 M |
| 04/29/2025 | $21.87 | $22.00 (0.59%) | $22.17 | $21.77 | 10,800 | $374.59 M |
| 04/28/2025 | $22.08 | $21.83 (-1.13%) | $22.30 | $21.42 | 19,319 | $371.70 M |
| 04/25/2025 | $21.40 | $22.09 (3.22%) | $22.35 | $21.26 | 26,400 | $376.12 M |
| 04/24/2025 | $21.14 | $21.53 (1.84%) | $21.53 | $21.13 | 20,249 | $366.59 M |
| 04/23/2025 | $21.75 | $21.23 (-2.39%) | $22.09 | $20.72 | 29,300 | $361.48 M |
| 04/22/2025 | $20.84 | $21.43 (2.83%) | $21.72 | $20.71 | 41,339 | $364.88 M |
| 04/21/2025 | $21.26 | $20.74 (-2.45%) | $21.95 | $20.62 | 55,800 | $353.14 M |
| 04/17/2025 | $21.41 | $21.41 (0%) | $21.76 | $21.25 | 33,506 | $364.54 M |
| 04/16/2025 | $21.32 | $21.40 (0.38%) | $23.13 | $21.26 | 21,923 | $364.37 M |
| 04/15/2025 | $21.12 | $21.40 (1.33%) | $21.79 | $21.12 | 20,300 | $364.37 M |
| 04/14/2025 | $22.08 | $21.18 (-4.08%) | $22.08 | $21.18 | 25,200 | $360.63 M |
| 04/11/2025 | $21.64 | $21.59 (-0.23%) | $22.29 | $21.18 | 31,141 | $367.61 M |
| 04/10/2025 | $21.41 | $21.24 (-0.79%) | $21.70 | $21.10 | 31,200 | $361.65 M |
| 04/09/2025 | $21.98 | $21.86 (-0.55%) | $23.34 | $21.38 | 46,800 | $372.21 M |
| 04/08/2025 | $21.22 | $21.93 (3.35%) | $22.15 | $21.22 | 48,000 | $373.40 M |
| 04/07/2025 | $20.00 | $21.84 (9.2%) | $22.59 | $20.00 | 21,100 | $371.87 M |
| 04/04/2025 | $21.10 | $22.06 (4.55%) | $22.29 | $21.10 | 46,815 | $375.61 M |
| 04/03/2025 | $22.92 | $21.65 (-5.54%) | $22.92 | $21.08 | 139,100 | $368.63 M |
| 04/02/2025 | $22.98 | $22.92 (-0.26%) | $23.54 | $22.45 | 30,800 | $390.25 M |
| 04/01/2025 | $23.60 | $23.15 (-1.91%) | $23.85 | $23.02 | 31,708 | $394.17 M |
| 03/31/2025 | $24.13 | $24.11 (-0.08%) | $24.24 | $23.50 | 51,218 | $410.52 M |
| 03/28/2025 | $23.80 | $24.27 (1.97%) | $24.68 | $23.24 | 49,443 | $413.24 M |
| 03/27/2025 | $22.75 | $23.73 (4.31%) | $23.90 | $22.25 | 349,736 | $404.05 M |
| 03/26/2025 | $22.85 | $22.82 (-0.13%) | $23.22 | $22.35 | 130,627 | $388.55 M |
| 03/25/2025 | $22.11 | $22.80 (3.12%) | $23.22 | $21.75 | 141,400 | $388.21 M |
| 03/24/2025 | $22.75 | $22.01 (-3.25%) | $22.92 | $21.90 | 241,507 | $374.76 M |
| 03/21/2025 | $23.40 | $22.50 (-3.85%) | $24.00 | $22.35 | 96,613 | $383.10 M |
| 03/20/2025 | $23.46 | $23.64 (0.77%) | $24.00 | $23.30 | 93,000 | $402.51 M |
| 03/19/2025 | $23.38 | $23.60 (0.94%) | $24.38 | $23.11 | 87,900 | $401.83 M |
| 03/18/2025 | $23.57 | $23.45 (-0.51%) | $24.46 | $23.27 | 52,500 | $399.28 M |
| 03/17/2025 | $24.18 | $23.57 (-2.52%) | $24.30 | $23.43 | 31,400 | $401.32 M |
| 03/14/2025 | $24.53 | $23.70 (-3.38%) | $25.04 | $23.70 | 29,700 | $403.54 M |
| 03/13/2025 | $25.49 | $24.35 (-4.47%) | $25.49 | $24.19 | 10,700 | $414.60 M |
| 03/12/2025 | $25.40 | $25.00 (-1.57%) | $25.50 | $24.89 | 21,400 | $425.67 M |
| 03/11/2025 | $25.79 | $25.39 (-1.55%) | $26.21 | $25.21 | 29,500 | $432.31 M |
| 03/10/2025 | $25.94 | $25.84 (-0.39%) | $26.00 | $25.16 | 21,620 | $439.97 M |
| 03/07/2025 | $26.16 | $26.07 (-0.34%) | $26.25 | $25.85 | 31,645 | $443.89 M |
| 03/06/2025 | $25.70 | $26.15 (1.75%) | $26.26 | $25.70 | 15,213 | $445.25 M |
| 03/05/2025 | $26.55 | $25.94 (-2.3%) | $26.55 | $25.81 | 24,000 | $441.68 M |
| 03/04/2025 | $26.20 | $26.46 (0.99%) | $26.85 | $26.00 | 44,730 | $450.53 M |
| 03/03/2025 | $26.21 | $26.25 (0.15%) | $26.46 | $25.51 | 21,700 | $446.95 M |
| 02/28/2025 | $26.48 | $25.90 (-2.19%) | $27.41 | $25.76 | 33,225 | $440.99 M |
| 02/27/2025 | $26.82 | $26.53 (-1.08%) | $26.82 | $26.29 | 12,600 | $451.72 M |
| 02/26/2025 | $26.56 | $26.60 (0.15%) | $27.10 | $26.56 | 9,635 | $452.91 M |
| 02/25/2025 | $26.57 | $26.65 (0.3%) | $27.05 | $26.48 | 21,200 | $453.76 M |
| 02/24/2025 | $27.16 | $26.56 (-2.21%) | $27.16 | $26.21 | 18,022 | $452.23 M |
| 02/21/2025 | $27.50 | $27.19 (-1.13%) | $27.50 | $26.50 | 34,300 | $462.96 M |
| 02/20/2025 | $27.26 | $27.30 (0.15%) | $27.62 | $26.60 | 16,500 | $464.83 M |
| 02/19/2025 | $27.50 | $27.41 (-0.33%) | $27.50 | $27.25 | 10,325 | $466.71 M |
| 02/18/2025 | $27.28 | $27.40 (0.44%) | $27.55 | $27.07 | 12,237 | $466.54 M |
| 02/14/2025 | $27.30 | $27.40 (0.37%) | $27.52 | $27.10 | 11,424 | $466.54 M |
| 02/13/2025 | $26.74 | $26.79 (0.19%) | $27.00 | $26.67 | 17,934 | $456.15 M |
| 02/12/2025 | $26.46 | $26.71 (0.94%) | $26.98 | $26.43 | 15,100 | $454.79 M |
| 02/11/2025 | $26.84 | $26.80 (-0.15%) | $27.10 | $26.75 | 13,208 | $456.32 M |
| 02/10/2025 | $27.00 | $26.88 (-0.44%) | $27.29 | $26.43 | 14,000 | $457.68 M |
| 02/07/2025 | $27.30 | $26.60 (-2.56%) | $27.30 | $25.89 | 28,200 | $452.91 M |
| 02/06/2025 | $26.60 | $27.00 (1.5%) | $27.00 | $26.12 | 16,200 | $459.72 M |
| 02/05/2025 | $26.10 | $26.31 (0.8%) | $26.40 | $25.80 | 12,600 | $447.98 M |
| 02/04/2025 | $26.13 | $26.14 (0.04%) | $26.35 | $25.67 | 17,700 | $445.08 M |
| 02/03/2025 | $25.83 | $26.30 (1.82%) | $26.80 | $25.75 | 21,706 | $447.81 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.
