MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCBC — Greene County Bancorp Inc
NasdaqGreene County Bancorp Inc
$34.26
+0.36(+1.06%)
- O
- 34.13
- H
- 34.75
- L
- 33.88
- V
- 43.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.26
Period Return+59.87%
Period High$36.33
Period Low$20.71
Avg Daily Volume23.0K
Total Trading Days365
GCBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.13 | $34.75 | $33.88 | $34.26 | +$0.36 | +1.06% | 43,280 | $34.37 | $33.88 $34.75 |
| Oct 1, 2026 | $33.39 | $33.98 | $33.23 | $33.90 | +$0.40 | +1.19% | 24,695 | $33.76 | $33.23 $33.98 |
| Sep 30, 2026 | $33.55 | $33.55 | $33.08 | $33.50 | $-0.16 | -0.48% | 27,035 | $33.41 | $33.08 $33.55 |
| Sep 29, 2026 | $34.02 | $34.11 | $33.48 | $33.66 | $-0.65 | -1.89% | 21,911 | $33.72 | $33.48 $34.11 |
| Sep 28, 2026 | $34.38 | $34.57 | $34.00 | $34.31 | $-0.15 | -0.44% | 24,389 | $34.26 | $34.00 $34.57 |
| Sep 25, 2026 | $34.52 | $34.92 | $34.46 | $34.46 | $-0.24 | -0.69% | 18,422 | $34.61 | $34.46 $34.92 |
| Sep 24, 2026 | $34.52 | $35.00 | $34.27 | $34.70 | +$0.12 | +0.35% | 45,848 | $34.70 | $34.27 $35.00 |
| Sep 23, 2026 | $35.27 | $35.31 | $34.30 | $34.58 | $-0.69 | -1.96% | 19,519 | $34.78 | $34.30 $35.31 |
| Sep 22, 2026 | $35.52 | $35.70 | $34.94 | $35.27 | +$0.07 | +0.20% | 76,872 | $35.31 | $34.94 $35.70 |
| Sep 21, 2026 | $35.85 | $35.85 | $35.15 | $35.20 | $-0.46 | -1.29% | 73,910 | $35.24 | $35.15 $35.85 |
| Sep 18, 2026 | $35.33 | $35.66 | $34.74 | $35.66 | +$0.07 | +0.20% | 116,318 | $35.54 | $34.74 $35.66 |
| Sep 17, 2026 | $35.65 | $36.04 | $35.05 | $35.59 | +$0.30 | +0.85% | 85,323 | $35.61 | $35.05 $36.04 |
| Sep 16, 2026 | $36.25 | $36.33 | $34.96 | $35.29 | $-0.73 | -2.03% | 97,745 | $35.48 | $34.96 $36.33 |
| Sep 15, 2026 | $35.68 | $36.10 | $35.16 | $36.02 | +$0.54 | +1.52% | 61,125 | $35.75 | $35.16 $36.10 |
| Sep 14, 2026 | $35.83 | $36.27 | $34.96 | $35.48 | $-0.23 | -0.64% | 31,265 | $35.58 | $34.96 $36.27 |
| Sep 11, 2026 | $35.70 | $35.71 | $35.24 | $35.71 | +$0.48 | +1.36% | 15,210 | $35.58 | $35.24 $35.71 |
| Sep 10, 2026 | $34.82 | $35.32 | $34.82 | $35.23 | +$0.17 | +0.48% | 19,244 | $35.11 | $34.82 $35.32 |
| Sep 9, 2026 | $34.41 | $35.06 | $34.33 | $35.06 | +$0.40 | +1.15% | 28,185 | $34.80 | $34.33 $35.06 |
| Sep 8, 2026 | $35.28 | $35.41 | $34.39 | $34.66 | $-0.99 | -2.78% | 31,734 | $34.67 | $34.39 $35.41 |
| Sep 4, 2026 | $35.08 | $35.87 | $35.05 | $35.65 | +$0.58 | +1.65% | 14,915 | $35.45 | $35.05 $35.87 |
| Sep 3, 2026 | $34.83 | $35.33 | $34.12 | $35.07 | +$0.33 | +0.95% | 20,424 | $35.06 | $34.12 $35.33 |
| Sep 2, 2026 | $34.83 | $35.10 | $34.74 | $34.74 | +$0.46 | +1.34% | 17,202 | $34.84 | $34.74 $35.10 |
| Sep 1, 2026 | $34.32 | $34.37 | $34.05 | $34.28 | $-0.11 | -0.32% | 12,346 | $34.22 | $34.05 $34.37 |
| Aug 31, 2026 | $34.86 | $34.96 | $34.17 | $34.39 | $-0.47 | -1.35% | 20,531 | $34.51 | $34.17 $34.96 |
| Aug 28, 2026 | $35.01 | $35.46 | $34.69 | $34.86 | +$0.23 | +0.66% | 17,184 | $34.99 | $34.69 $35.46 |
| Aug 27, 2026 | $34.43 | $34.85 | $34.20 | $34.63 | $-0.05 | -0.14% | 23,085 | $34.62 | $34.20 $34.85 |
| Aug 26, 2026 | $35.27 | $35.27 | $34.18 | $34.68 | $-0.66 | -1.87% | 38,995 | $34.69 | $34.18 $35.27 |
| Aug 25, 2026 | $35.21 | $35.39 | $34.87 | $35.34 | +$0.05 | +0.14% | 17,380 | $35.17 | $34.87 $35.39 |
| Aug 24, 2026 | $34.80 | $35.53 | $34.50 | $35.29 | +$0.49 | +1.41% | 37,907 | $35.00 | $34.50 $35.53 |
| Aug 21, 2026 | $34.71 | $34.83 | $34.12 | $34.80 | +$0.14 | +0.40% | 14,336 | $34.69 | $34.12 $34.83 |