5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
-13.64%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+3.70%
Greene County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $28.00 | $27.72 (-1%) | $28.21 | $27.25 | 23,057 | $471.98 M |
| 12/30/2024 | $27.85 | $27.70 (-0.54%) | $28.27 | $27.40 | 34,200 | $471.64 M |
| 12/27/2024 | $27.89 | $27.90 (0.04%) | $28.54 | $27.41 | 22,200 | $475.05 M |
| 12/26/2024 | $29.32 | $28.55 (-2.63%) | $29.58 | $28.50 | 36,029 | $486.12 M |
| 12/24/2024 | $29.66 | $29.20 (-1.55%) | $29.66 | $28.87 | 9,432 | $497.18 M |
| 12/23/2024 | $29.97 | $29.48 (-1.63%) | $30.00 | $29.00 | 11,329 | $501.95 M |
| 12/20/2024 | $29.25 | $29.89 (2.19%) | $31.00 | $29.25 | 42,039 | $508.93 M |
| 12/19/2024 | $29.79 | $29.80 (0.03%) | $30.50 | $29.33 | 17,500 | $507.40 M |
| 12/18/2024 | $31.83 | $29.66 (-6.82%) | $31.83 | $29.65 | 22,313 | $505.02 M |
| 12/17/2024 | $31.30 | $31.63 (1.05%) | $31.63 | $30.95 | 16,700 | $538.56 M |
| 12/16/2024 | $31.06 | $31.39 (1.06%) | $31.83 | $31.00 | 12,414 | $534.47 M |
| 12/13/2024 | $31.66 | $31.36 (-0.95%) | $31.66 | $31.02 | 18,900 | $533.96 M |
| 12/12/2024 | $31.25 | $31.37 (0.38%) | $31.49 | $31.00 | 12,827 | $534.13 M |
| 12/11/2024 | $30.98 | $31.51 (1.71%) | $31.83 | $30.56 | 18,913 | $536.52 M |
| 12/10/2024 | $31.07 | $30.79 (-0.9%) | $31.34 | $30.79 | 21,542 | $524.26 M |
| 12/09/2024 | $30.62 | $31.25 (2.06%) | $31.28 | $30.05 | 19,642 | $532.09 M |
| 12/06/2024 | $30.15 | $30.58 (1.43%) | $30.58 | $29.70 | 26,700 | $520.68 M |
| 12/05/2024 | $29.95 | $30.04 (0.3%) | $30.25 | $29.55 | 25,600 | $511.49 M |
| 12/04/2024 | $29.51 | $29.89 (1.29%) | $30.09 | $28.91 | 49,306 | $508.93 M |
| 12/03/2024 | $29.10 | $29.27 (0.58%) | $29.55 | $29.10 | 61,629 | $498.38 M |
| 12/02/2024 | $30.28 | $29.67 (-2.01%) | $30.28 | $29.53 | 15,700 | $505.19 M |
| 11/29/2024 | $30.80 | $30.42 (-1.23%) | $31.05 | $30.03 | 9,900 | $517.96 M |
| 11/27/2024 | $31.29 | $30.36 (-2.97%) | $31.30 | $30.26 | 13,002 | $516.93 M |
| 11/26/2024 | $31.07 | $30.94 (-0.42%) | $31.66 | $30.51 | 24,100 | $526.81 M |
| 11/25/2024 | $31.75 | $31.44 (-0.98%) | $32.55 | $31.44 | 25,232 | $535.32 M |
| 11/22/2024 | $31.19 | $31.59 (1.28%) | $32.20 | $31.19 | 26,600 | $537.88 M |
| 11/21/2024 | $30.75 | $30.87 (0.39%) | $31.95 | $30.75 | 13,400 | $525.62 M |
| 11/20/2024 | $31.23 | $31.22 (-0.03%) | $31.83 | $31.05 | 7,600 | $531.58 M |
| 11/19/2024 | $32.14 | $31.93 (-0.65%) | $32.54 | $31.70 | 24,900 | $543.67 M |
| 11/18/2024 | $33.42 | $32.30 (-3.35%) | $33.42 | $32.30 | 6,600 | $549.97 M |
| 11/15/2024 | $34.32 | $33.35 (-2.83%) | $34.32 | $33.14 | 7,610 | $567.84 M |
| 11/14/2024 | $33.66 | $34.11 (1.34%) | $34.15 | $33.66 | 7,415 | $580.79 M |
| 11/13/2024 | $34.24 | $33.99 (-0.73%) | $35.00 | $33.99 | 10,800 | $578.74 M |
| 11/12/2024 | $33.20 | $34.39 (3.58%) | $35.00 | $33.20 | 14,027 | $585.55 M |
| 11/11/2024 | $34.14 | $34.95 (2.37%) | $34.95 | $33.05 | 27,405 | $595.09 M |
| 11/08/2024 | $34.14 | $33.60 (-1.58%) | $34.50 | $32.96 | 25,609 | $572.10 M |
| 11/07/2024 | $34.94 | $34.47 (-1.35%) | $35.34 | $33.80 | 30,100 | $586.91 M |
| 11/06/2024 | $30.55 | $34.97 (14.47%) | $35.03 | $30.55 | 51,200 | $595.43 M |
| 11/05/2024 | $28.00 | $28.70 (2.5%) | $28.97 | $27.85 | 46,822 | $488.67 M |
| 11/04/2024 | $28.17 | $27.84 (-1.17%) | $28.20 | $27.51 | 22,200 | $474.03 M |
| 11/01/2024 | $28.02 | $27.95 (-0.25%) | $28.03 | $27.53 | 8,300 | $475.90 M |
| 10/31/2024 | $28.66 | $28.00 (-2.3%) | $28.80 | $28.00 | 9,700 | $476.75 M |
| 10/30/2024 | $29.15 | $28.44 (-2.44%) | $29.32 | $28.44 | 5,200 | $484.24 M |
| 10/29/2024 | $28.62 | $28.45 (-0.59%) | $28.67 | $28.44 | 6,335 | $484.41 M |
| 10/28/2024 | $28.64 | $28.98 (1.19%) | $29.26 | $28.57 | 7,700 | $493.44 M |
| 10/25/2024 | $28.81 | $28.21 (-2.08%) | $28.81 | $28.21 | 6,700 | $480.33 M |
| 10/24/2024 | $28.81 | $28.75 (-0.21%) | $28.81 | $28.70 | 5,331 | $489.52 M |
| 10/23/2024 | $27.65 | $28.19 (1.95%) | $28.46 | $27.55 | 7,500 | $479.99 M |
| 10/22/2024 | $28.23 | $28.03 (-0.71%) | $28.33 | $27.62 | 15,400 | $477.26 M |
| 10/21/2024 | $30.16 | $28.59 (-5.21%) | $30.16 | $28.59 | 5,958 | $486.80 M |
| 10/18/2024 | $30.16 | $29.88 (-0.93%) | $30.16 | $29.63 | 8,637 | $508.76 M |
| 10/17/2024 | $30.00 | $29.99 (-0.03%) | $30.18 | $29.73 | 7,847 | $510.63 M |
| 10/16/2024 | $30.06 | $30.05 (-0.03%) | $30.30 | $30.00 | 20,843 | $511.66 M |
| 10/15/2024 | $30.01 | $29.99 (-0.07%) | $30.32 | $29.86 | 16,100 | $510.63 M |
| 10/14/2024 | $29.36 | $29.82 (1.57%) | $30.01 | $29.32 | 11,900 | $507.74 M |
| 10/11/2024 | $29.01 | $29.15 (0.48%) | $29.46 | $28.86 | 9,700 | $496.33 M |
| 10/10/2024 | $28.98 | $28.96 (-0.07%) | $28.98 | $28.95 | 5,807 | $493.10 M |
| 10/09/2024 | $28.86 | $28.99 (0.45%) | $28.99 | $28.86 | 3,600 | $493.61 M |
| 10/08/2024 | $29.00 | $28.96 (-0.14%) | $29.29 | $28.81 | 13,303 | $493.10 M |
| 10/07/2024 | $28.90 | $28.97 (0.24%) | $29.15 | $28.90 | 4,714 | $493.27 M |
| 10/04/2024 | $29.02 | $29.27 (0.86%) | $29.45 | $28.81 | 8,500 | $498.38 M |
| 10/03/2024 | $29.11 | $28.71 (-1.37%) | $29.22 | $28.10 | 8,200 | $488.84 M |
| 10/02/2024 | $29.85 | $29.12 (-2.45%) | $29.85 | $29.12 | 4,343 | $495.82 M |