-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
-11.18% -
3 MONTH PERFORMANCE
-6.43% -
6 MONTH PERFORMANCE
+13.20% -
YEAR-TO-DATE PERFORMANCE
+7.38% -
1 YEAR PERFORMANCE
+25.90%
Greene County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.81 | $30.89 (0.26%) | $30.91 | $30.18 | 12,339 | $525.96 M |
| 09/27/2024 | $30.34 | $30.48 (0.46%) | $30.81 | $30.27 | 11,900 | $518.98 M |
| 09/26/2024 | $30.81 | $30.34 (-1.53%) | $31.00 | $30.15 | 18,100 | $516.59 M |
| 09/25/2024 | $30.38 | $30.28 (-0.33%) | $30.57 | $30.25 | 7,045 | $515.57 M |
| 09/24/2024 | $30.86 | $31.01 (0.49%) | $31.01 | $30.59 | 11,546 | $528.00 M |
| 09/23/2024 | $30.71 | $30.66 (-0.16%) | $30.71 | $30.28 | 6,800 | $522.04 M |
| 09/20/2024 | $32.50 | $30.73 (-5.45%) | $32.50 | $30.28 | 47,600 | $523.23 M |
| 09/19/2024 | $31.81 | $32.74 (2.92%) | $32.90 | $31.59 | 8,700 | $557.46 M |
| 09/18/2024 | $30.81 | $30.92 (0.36%) | $32.01 | $30.81 | 12,500 | $526.47 M |
| 09/17/2024 | $30.59 | $31.20 (1.99%) | $31.32 | $30.46 | 10,600 | $531.24 M |
| 09/16/2024 | $30.38 | $30.31 (-0.23%) | $30.44 | $30.18 | 12,229 | $516.08 M |
| 09/13/2024 | $30.57 | $30.58 (0.03%) | $30.85 | $30.21 | 31,627 | $520.68 M |
| 09/12/2024 | $30.58 | $30.35 (-0.75%) | $30.77 | $30.06 | 13,500 | $516.76 M |
| 09/11/2024 | $30.21 | $30.16 (-0.17%) | $30.52 | $30.16 | 5,600 | $513.53 M |
| 09/10/2024 | $31.40 | $31.14 (-0.83%) | $31.40 | $30.04 | 6,000 | $530.22 M |
| 09/09/2024 | $30.75 | $30.57 (-0.59%) | $31.28 | $30.18 | 14,522 | $520.51 M |
| 09/06/2024 | $31.97 | $30.57 (-4.38%) | $32.09 | $30.46 | 20,700 | $520.51 M |
| 09/05/2024 | $32.55 | $31.85 (-2.15%) | $33.18 | $31.47 | 11,600 | $542.30 M |
| 09/04/2024 | $31.00 | $32.49 (4.81%) | $33.27 | $31.00 | 12,000 | $553.20 M |
| 09/03/2024 | $33.79 | $32.22 (-4.65%) | $33.79 | $31.87 | 10,540 | $548.60 M |
| 08/30/2024 | $33.36 | $34.09 (2.19%) | $34.99 | $33.20 | 16,119 | $580.44 M |
| 08/29/2024 | $32.65 | $33.32 (2.05%) | $33.74 | $32.40 | 12,203 | $567.33 M |
| 08/28/2024 | $31.33 | $32.23 (2.87%) | $32.54 | $31.33 | 8,300 | $548.77 M |
| 08/27/2024 | $31.47 | $31.38 (-0.29%) | $31.85 | $31.15 | 20,800 | $534.30 M |
| 08/26/2024 | $33.07 | $31.78 (-3.9%) | $33.15 | $31.78 | 21,727 | $541.11 M |
| 08/23/2024 | $30.91 | $32.70 (5.79%) | $33.49 | $30.91 | 21,517 | $556.78 M |
| 08/22/2024 | $31.50 | $30.77 (-2.32%) | $31.60 | $30.61 | 10,200 | $523.92 M |
| 08/21/2024 | $30.90 | $31.53 (2.04%) | $31.53 | $30.76 | 6,906 | $536.86 M |
| 08/20/2024 | $31.02 | $30.82 (-0.64%) | $31.75 | $30.71 | 31,814 | $524.77 M |
| 08/19/2024 | $31.34 | $31.44 (0.32%) | $31.98 | $31.06 | 27,137 | $535.32 M |
| 08/16/2024 | $31.59 | $31.33 (-0.82%) | $33.01 | $31.28 | 19,035 | $533.45 M |
| 08/15/2024 | $31.39 | $31.57 (0.57%) | $32.39 | $31.29 | 7,801 | $537.54 M |
| 08/14/2024 | $30.64 | $30.82 (0.59%) | $30.91 | $30.47 | 6,031 | $524.77 M |
| 08/13/2024 | $30.75 | $30.91 (0.52%) | $30.91 | $30.47 | 5,300 | $526.30 M |
| 08/12/2024 | $30.76 | $30.66 (-0.33%) | $31.01 | $30.00 | 10,700 | $522.04 M |
| 08/09/2024 | $31.65 | $30.82 (-2.62%) | $31.65 | $30.76 | 13,500 | $524.77 M |
| 08/08/2024 | $31.00 | $31.75 (2.42%) | $31.93 | $30.77 | 20,600 | $540.60 M |
| 08/07/2024 | $32.31 | $31.01 (-4.02%) | $32.31 | $30.86 | 18,235 | $528.00 M |
| 08/06/2024 | $30.25 | $31.29 (3.44%) | $31.64 | $30.25 | 10,529 | $532.77 M |
| 08/05/2024 | $31.00 | $30.41 (-1.9%) | $31.44 | $30.25 | 19,414 | $517.79 M |
| 08/02/2024 | $32.16 | $32.28 (0.37%) | $32.64 | $31.42 | 21,716 | $549.63 M |
| 08/01/2024 | $35.60 | $33.88 (-4.83%) | $35.63 | $33.53 | 25,716 | $576.87 M |
| 07/31/2024 | $34.27 | $36.25 (5.78%) | $37.25 | $34.27 | 26,400 | $617.22 M |
| 07/30/2024 | $35.39 | $35.88 (1.38%) | $36.07 | $35.01 | 31,700 | $610.92 M |
| 07/29/2024 | $36.85 | $35.40 (-3.93%) | $36.90 | $35.08 | 14,100 | $602.75 M |
| 07/26/2024 | $37.06 | $36.66 (-1.08%) | $37.06 | $35.48 | 22,100 | $624.20 M |
| 07/25/2024 | $35.50 | $36.35 (2.39%) | $37.23 | $35.19 | 40,745 | $618.93 M |
| 07/24/2024 | $36.00 | $34.90 (-3.06%) | $36.84 | $34.90 | 16,300 | $594.24 M |
| 07/23/2024 | $35.08 | $36.27 (3.39%) | $36.77 | $34.91 | 36,100 | $617.56 M |
| 07/22/2024 | $34.36 | $35.25 (2.59%) | $35.45 | $33.40 | 33,954 | $600.20 M |
| 07/19/2024 | $34.18 | $33.81 (-1.08%) | $34.45 | $33.50 | 12,478 | $575.68 M |
| 07/18/2024 | $35.55 | $34.15 (-3.94%) | $35.81 | $33.92 | 15,459 | $581.47 M |
| 07/17/2024 | $34.78 | $36.08 (3.74%) | $37.12 | $34.78 | 33,850 | $614.33 M |
| 07/16/2024 | $33.86 | $35.00 (3.37%) | $35.00 | $33.50 | 46,547 | $595.94 M |
| 07/15/2024 | $32.35 | $33.22 (2.69%) | $33.22 | $32.35 | 50,481 | $565.63 M |
| 07/12/2024 | $32.05 | $32.04 (-0.03%) | $32.19 | $31.36 | 17,733 | $545.54 M |
| 07/11/2024 | $30.19 | $31.72 (5.07%) | $32.32 | $30.02 | 28,400 | $540.09 M |
| 07/10/2024 | $29.61 | $29.54 (-0.24%) | $30.00 | $29.40 | 74,448 | $502.97 M |
| 07/09/2024 | $30.27 | $29.95 (-1.06%) | $30.77 | $29.60 | 70,430 | $509.95 M |
| 07/08/2024 | $30.70 | $30.03 (-2.18%) | $31.07 | $29.95 | 25,902 | $511.32 M |
| 07/05/2024 | $31.01 | $30.34 (-2.16%) | $31.01 | $30.00 | 16,420 | $516.59 M |
| 07/03/2024 | $32.21 | $31.47 (-2.3%) | $32.66 | $31.26 | 13,818 | $535.83 M |
| 07/02/2024 | $32.48 | $32.10 (-1.17%) | $32.48 | $32.00 | 8,343 | $546.56 M |
| 07/01/2024 | $33.36 | $32.36 (-3%) | $33.42 | $31.55 | 40,568 | $550.99 M |