-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
+11.20% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
+3.06% -
YEAR-TO-DATE PERFORMANCE
+18.26% -
1 YEAR PERFORMANCE
+29.41%
Greene County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $34.32 | $33.42 (-2.62%) | $34.32 | $33.28 | 6,958 | $569.04 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 |
| 10/01/2024 | $30.91 | $30.01 (-2.91%) | $31.16 | $29.91 | 13,900 | $510.98 M |
| 09/30/2024 | $30.81 | $30.90 (0.29%) | $30.90 | $30.18 | 12,443 | $526.13 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 |