5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+8.84%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-22.94%
Greene County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.80 | $23.15 (1.54%) | $23.45 | $22.80 | 24.75 K | $394.17 M |
| 12/03/2025 | $22.40 | $23.00 (2.68%) | $23.44 | $22.40 | 14.80 K | $391.62 M |
| 12/02/2025 | $22.92 | $22.20 (-3.14%) | $22.92 | $22.20 | 13.42 K | $378.00 M |
| 12/01/2025 | $22.45 | $22.70 (1.11%) | $23.42 | $22.45 | 29.62 K | $386.51 M |
| 11/28/2025 | $22.85 | $22.80 (-0.22%) | $22.88 | $22.39 | 3.80 K | $388.21 M |
| 11/26/2025 | $22.68 | $22.59 (-0.4%) | $22.96 | $22.35 | 9.70 K | $384.64 M |
| 11/25/2025 | $22.20 | $22.96 (3.42%) | $22.96 | $22.01 | 9.40 K | $390.94 M |
| 11/24/2025 | $22.51 | $22.04 (-2.09%) | $22.82 | $21.94 | 22.82 K | $375.27 M |
| 11/21/2025 | $21.74 | $22.96 (5.61%) | $22.96 | $21.51 | 15.41 K | $390.94 M |
| 11/20/2025 | $22.15 | $21.61 (-2.44%) | $22.30 | $21.53 | 8.90 K | $367.95 M |
| 11/19/2025 | $21.95 | $22.08 (0.59%) | $22.29 | $21.94 | 9.20 K | $375.95 M |
| 11/18/2025 | $21.85 | $21.95 (0.46%) | $22.20 | $21.80 | 12.20 K | $373.74 M |
| 11/17/2025 | $22.03 | $21.68 (-1.59%) | $22.13 | $21.65 | 7.04 K | $369.14 M |
| 11/14/2025 | $22.04 | $22.19 (0.68%) | $22.39 | $21.96 | 7.70 K | $377.83 M |
| 11/13/2025 | $22.76 | $22.15 (-2.68%) | $22.76 | $22.05 | 5.20 K | $377.14 M |
| 11/12/2025 | $22.53 | $22.33 (-0.89%) | $22.79 | $22.33 | 5.20 K | $380.21 M |
| 11/11/2025 | $22.46 | $22.86 (1.78%) | $22.94 | $22.35 | 10.55 K | $389.23 M |
| 11/10/2025 | $22.50 | $22.48 (-0.09%) | $22.56 | $22.48 | 3.43 K | $382.76 M |
| 11/07/2025 | $22.36 | $22.45 (0.4%) | $22.53 | $22.05 | 10.33 K | $382.25 M |
| 11/06/2025 | $22.31 | $22.36 (0.22%) | $22.36 | $22.25 | 6.72 K | $380.72 M |
| 11/05/2025 | $22.57 | $22.76 (0.84%) | $22.81 | $22.18 | 10.04 K | $387.53 M |
| 11/04/2025 | $22.02 | $22.20 (0.82%) | $22.43 | $21.79 | 8.11 K | $378.00 M |
| 11/03/2025 | $21.95 | $22.26 (1.41%) | $22.26 | $21.78 | 10.25 K | $379.02 M |
| 10/31/2025 | $22.03 | $21.95 (-0.36%) | $22.29 | $21.75 | 11.55 K | $373.74 M |
| 10/30/2025 | $21.75 | $21.92 (0.78%) | $22.50 | $21.75 | 12.81 K | $373.23 M |
| 10/29/2025 | $22.79 | $21.81 (-4.3%) | $22.82 | $21.80 | 12.14 K | $371.36 M |
| 10/28/2025 | $22.91 | $22.55 (-1.57%) | $22.96 | $22.46 | 10.00 K | $383.95 M |
| 10/27/2025 | $22.98 | $22.84 (-0.61%) | $23.27 | $22.65 | 10.94 K | $388.89 M |
| 10/24/2025 | $22.26 | $22.85 (2.65%) | $23.13 | $22.26 | 14.31 K | $389.06 M |
| 10/23/2025 | $22.45 | $21.71 (-3.3%) | $22.70 | $21.71 | 6.00 K | $369.65 M |
| 10/22/2025 | $22.48 | $22.45 (-0.13%) | $22.48 | $21.99 | 7.80 K | $382.25 M |
| 10/21/2025 | $22.58 | $22.19 (-1.73%) | $22.60 | $21.63 | 8.25 K | $377.83 M |
| 10/20/2025 | $22.18 | $22.43 (1.13%) | $24.46 | $22.18 | 8.73 K | $381.91 M |
| 10/17/2025 | $21.54 | $21.88 (1.58%) | $22.17 | $21.53 | 13.81 K | $372.55 M |
| 10/16/2025 | $21.86 | $21.54 (-1.46%) | $22.11 | $21.25 | 20.43 K | $366.76 M |
| 10/15/2025 | $23.22 | $21.88 (-5.77%) | $23.22 | $21.71 | 11.90 K | $372.55 M |
| 10/14/2025 | $21.79 | $22.66 (3.99%) | $22.66 | $21.58 | 14.81 K | $385.83 M |
| 10/13/2025 | $22.01 | $22.01 (0%) | $22.01 | $21.50 | 10.10 K | $374.76 M |
| 10/10/2025 | $22.52 | $21.50 (-4.53%) | $22.52 | $21.50 | 20.60 K | $366.08 M |
| 10/09/2025 | $22.35 | $22.44 (0.4%) | $22.74 | $22.01 | 11.30 K | $382.08 M |
| 10/08/2025 | $22.31 | $22.65 (1.52%) | $22.70 | $22.31 | 8.80 K | $385.66 M |
| 10/07/2025 | $23.21 | $22.19 (-4.39%) | $23.37 | $22.19 | 22.10 K | $377.83 M |
| 10/06/2025 | $22.46 | $23.11 (2.89%) | $23.13 | $22.08 | 22.60 K | $393.49 M |
| 10/03/2025 | $21.98 | $22.04 (0.27%) | $22.63 | $21.65 | 15.80 K | $375.27 M |
| 10/02/2025 | $22.59 | $21.86 (-3.23%) | $22.61 | $21.41 | 50.30 K | $372.21 M |
| 10/01/2025 | $22.71 | $22.40 (-1.37%) | $22.90 | $22.20 | 20.04 K | $381.40 M |
| 09/30/2025 | $22.55 | $22.60 (0.22%) | $22.80 | $22.03 | 21.52 K | $384.81 M |
| 09/29/2025 | $23.00 | $22.75 (-1.09%) | $23.00 | $22.50 | 21.10 K | $387.36 M |
| 09/26/2025 | $23.53 | $22.92 (-2.59%) | $23.53 | $22.55 | 11.33 K | $390.25 M |
| 09/25/2025 | $23.22 | $23.17 (-0.22%) | $23.54 | $23.17 | 5.10 K | $394.51 M |
| 09/24/2025 | $23.66 | $23.54 (-0.51%) | $23.68 | $23.03 | 4.11 K | $400.81 M |
| 09/23/2025 | $23.60 | $23.45 (-0.64%) | $23.87 | $23.14 | 13.64 K | $399.28 M |
| 09/22/2025 | $23.53 | $23.84 (1.32%) | $23.84 | $23.52 | 6.31 K | $405.92 M |
| 09/19/2025 | $24.50 | $23.99 (-2.08%) | $24.50 | $23.50 | 25.60 K | $408.47 M |
| 09/18/2025 | $23.54 | $24.73 (5.06%) | $24.73 | $23.54 | 12.42 K | $421.07 M |
| 09/17/2025 | $23.65 | $23.38 (-1.14%) | $24.60 | $23.38 | 11.00 K | $398.09 M |
| 09/16/2025 | $23.69 | $23.50 (-0.8%) | $24.02 | $23.14 | 6.31 K | $400.13 M |
| 09/15/2025 | $23.89 | $23.86 (-0.13%) | $24.10 | $23.71 | 11.44 K | $406.26 M |
| 09/12/2025 | $24.26 | $23.89 (-1.53%) | $24.26 | $23.63 | 10.01 K | $406.77 M |
| 09/11/2025 | $22.73 | $24.33 (7.04%) | $24.33 | $22.73 | 15.73 K | $414.26 M |
| 09/10/2025 | $23.61 | $22.55 (-4.49%) | $23.87 | $22.48 | 47.13 K | $383.95 M |
| 09/09/2025 | $23.60 | $23.80 (0.85%) | $23.94 | $23.51 | 6.20 K | $405.24 M |
| 09/08/2025 | $23.30 | $23.90 (2.58%) | $24.05 | $23.30 | 9.94 K | $406.94 M |
| 09/05/2025 | $23.16 | $23.30 (0.6%) | $23.62 | $22.80 | 10.80 K | $396.73 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.
