Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,226.93 -855.42 (-1.31%) CMC Crypto 200
1,327.84 -32.49 (-2.39%)
Greene County Bancorp, Inc. (GCBC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 30.75 | 31.34 | 30.68 | 31.26 | 31.26 | 43,810 |
| 20 Jun 2024 | 30.54 | 31.08 | 30.51 | 30.83 | 30.83 | 18,800 |
| 18 Jun 2024 | 30.32 | 30.79 | 30.01 | 30.42 | 30.42 | 34,300 |
| 17 Jun 2024 | 29.45 | 30.40 | 29.40 | 30.00 | 30.00 | 13,000 |
| 14 Jun 2024 | 29.00 | 29.80 | 29.00 | 29.53 | 29.53 | 14,500 |
| 13 Jun 2024 | 31.19 | 31.22 | 29.99 | 30.15 | 30.15 | 16,700 |
| 12 Jun 2024 | 31.36 | 32.24 | 30.96 | 31.50 | 31.50 | 21,300 |
| 11 Jun 2024 | 30.55 | 31.18 | 30.42 | 30.42 | 30.42 | 37,800 |
| 10 Jun 2024 | 30.78 | 31.30 | 30.51 | 30.53 | 30.53 | 38,300 |
| 07 Jun 2024 | 31.14 | 31.14 | 30.81 | 30.82 | 30.82 | 32,900 |
| 06 Jun 2024 | 30.73 | 31.19 | 30.51 | 30.84 | 30.84 | 25,700 |
| 05 Jun 2024 | 30.61 | 31.43 | 30.40 | 30.86 | 30.86 | 22,400 |
| 04 Jun 2024 | 31.49 | 31.49 | 30.57 | 30.85 | 30.85 | 30,500 |
| 03 Jun 2024 | 31.22 | 31.50 | 29.98 | 31.35 | 31.35 | 29,000 |
| 31 May 2024 | 31.50 | 32.00 | 30.40 | 31.43 | 31.43 | 140,900 |
| 30 May 2024 | 31.00 | 31.83 | 30.33 | 31.05 | 31.05 | 49,100 |
| 29 May 2024 | 32.04 | 32.65 | 30.48 | 30.81 | 30.81 | 32,700 |
| 28 May 2024 | 32.34 | 32.90 | 31.82 | 32.13 | 32.13 | 27,000 |
| 24 May 2024 | 31.04 | 32.45 | 31.04 | 32.00 | 32.00 | 23,200 |
| 23 May 2024 | 31.95 | 32.20 | 31.21 | 31.21 | 31.21 | 32,400 |
| 22 May 2024 | 31.28 | 32.25 | 31.13 | 31.69 | 31.69 | 28,200 |
| 21 May 2024 | 31.04 | 33.32 | 30.36 | 31.85 | 31.85 | 12,700 |
| 20 May 2024 | 32.04 | 32.21 | 31.29 | 31.50 | 31.50 | 12,200 |
| 17 May 2024 | 32.65 | 32.77 | 32.14 | 32.22 | 32.22 | 16,600 |
| 16 May 2024 | 32.27 | 32.96 | 32.15 | 32.40 | 32.40 | 6,900 |
| 15 May 2024 | 31.48 | 32.36 | 30.95 | 32.36 | 32.36 | 34,500 |
| 14 May 2024 | 30.85 | 31.68 | 30.57 | 31.23 | 31.23 | 18,600 |
| 13 May 2024 | 29.56 | 31.08 | 29.00 | 30.37 | 30.37 | 48,800 |
| 10 May 2024 | 30.19 | 30.45 | 28.56 | 29.52 | 29.52 | 30,700 |
| 09 May 2024 | 31.89 | 32.51 | 29.86 | 29.86 | 29.86 | 28,500 |
| 08 May 2024 | 31.51 | 31.88 | 30.98 | 31.28 | 31.28 | 8,400 |
| 07 May 2024 | 31.87 | 31.99 | 31.54 | 31.66 | 31.66 | 11,600 |
| 06 May 2024 | 31.41 | 31.87 | 30.96 | 31.21 | 31.21 | 29,500 |
| 03 May 2024 | 30.75 | 31.76 | 30.75 | 31.06 | 31.06 | 10,100 |
| 02 May 2024 | 30.16 | 31.24 | 29.76 | 30.92 | 30.92 | 25,900 |
| 01 May 2024 | 28.23 | 30.60 | 28.23 | 30.25 | 30.25 | 18,700 |
| 30 Apr 2024 | 29.35 | 30.00 | 29.26 | 29.42 | 29.42 | 17,100 |
| 29 Apr 2024 | 30.00 | 30.00 | 29.50 | 29.53 | 29.53 | 7,800 |
| 26 Apr 2024 | 29.30 | 29.99 | 29.30 | 29.99 | 29.99 | 7,400 |
| 25 Apr 2024 | 28.60 | 29.57 | 28.14 | 28.89 | 28.89 | 28,000 |
| 24 Apr 2024 | 29.22 | 29.46 | 28.38 | 28.65 | 28.65 | 10,200 |
| 23 Apr 2024 | 29.26 | 30.00 | 28.43 | 29.26 | 29.26 | 6,600 |
| 22 Apr 2024 | 28.94 | 29.98 | 28.70 | 29.11 | 29.11 | 6,700 |
| 19 Apr 2024 | 27.26 | 28.67 | 26.87 | 28.60 | 28.60 | 13,500 |
| 18 Apr 2024 | 27.72 | 28.31 | 27.30 | 27.40 | 27.40 | 17,800 |
| 17 Apr 2024 | 28.00 | 28.46 | 27.26 | 27.26 | 27.26 | 11,200 |
| 16 Apr 2024 | 27.21 | 28.37 | 27.10 | 27.69 | 27.69 | 6,700 |
| 15 Apr 2024 | 26.85 | 27.69 | 26.41 | 27.25 | 27.25 | 19,500 |
| 12 Apr 2024 | 26.84 | 27.86 | 26.26 | 26.57 | 26.57 | 21,600 |
| 11 Apr 2024 | 26.65 | 27.72 | 26.43 | 26.57 | 26.57 | 9,300 |
| 10 Apr 2024 | 26.05 | 26.58 | 25.32 | 26.39 | 26.39 | 12,900 |
| 09 Apr 2024 | 26.58 | 27.28 | 26.05 | 26.80 | 26.80 | 9,500 |
| 08 Apr 2024 | 26.23 | 27.10 | 26.23 | 26.55 | 26.55 | 3,800 |
| 05 Apr 2024 | 25.94 | 26.80 | 25.91 | 26.19 | 26.19 | 6,600 |
| 04 Apr 2024 | 26.28 | 26.28 | 25.70 | 26.00 | 26.00 | 5,300 |
| 03 Apr 2024 | 25.51 | 26.44 | 25.51 | 26.23 | 26.23 | 4,500 |
| 02 Apr 2024 | 26.00 | 26.25 | 25.90 | 26.12 | 26.12 | 8,000 |
| 01 Apr 2024 | 28.21 | 28.34 | 26.54 | 26.75 | 26.75 | 9,500 |
| 28 Mar 2024 | 28.51 | 29.30 | 28.10 | 28.79 | 28.79 | 16,700 |
| 27 Mar 2024 | 26.91 | 28.61 | 26.91 | 28.61 | 28.61 | 5,700 |
| 26 Mar 2024 | 27.91 | 28.40 | 26.43 | 26.43 | 26.43 | 7,600 |
| 25 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2,000 |
| 22 Mar 2024 | 28.65 | 28.73 | 27.68 | 27.68 | 27.68 | 4,000 |
| 21 Mar 2024 | 26.81 | 28.99 | 26.77 | 28.99 | 28.99 | 9,000 |
| 20 Mar 2024 | 26.00 | 26.62 | 26.00 | 26.50 | 26.50 | 7,500 |
| 19 Mar 2024 | 26.60 | 27.49 | 26.51 | 26.51 | 26.51 | 18,400 |
| 18 Mar 2024 | 26.81 | 27.75 | 26.06 | 26.06 | 26.06 | 8,000 |
| 15 Mar 2024 | 28.61 | 29.42 | 26.77 | 26.77 | 26.77 | 22,800 |
| 14 Mar 2024 | 28.30 | 30.42 | 28.30 | 29.67 | 29.67 | 22,300 |
| 13 Mar 2024 | 28.00 | 28.56 | 28.00 | 28.56 | 28.56 | 17,400 |
| 12 Mar 2024 | 28.92 | 28.92 | 27.91 | 27.91 | 27.91 | 2,700 |
| 11 Mar 2024 | 27.60 | 28.21 | 27.60 | 28.12 | 28.12 | 3,800 |
| 08 Mar 2024 | 29.02 | 29.05 | 28.55 | 28.55 | 28.55 | 3,600 |
| 07 Mar 2024 | 28.71 | 28.71 | 27.38 | 28.25 | 28.25 | 3,600 |
| 06 Mar 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 27.78 | 3,300 |
| 05 Mar 2024 | 28.00 | 28.43 | 27.20 | 28.00 | 28.00 | 8,800 |
| 04 Mar 2024 | 28.26 | 28.26 | 27.25 | 27.25 | 27.25 | 3,200 |
| 01 Mar 2024 | 27.50 | 27.70 | 27.50 | 27.50 | 27.50 | 11,600 |
| 29 Feb 2024 | 28.50 | 28.80 | 28.28 | 28.56 | 28.56 | 8,800 |
| 28 Feb 2024 | 28.88 | 29.00 | 28.27 | 28.27 | 28.27 | 5,800 |
| 27 Feb 2024 | 28.52 | 29.48 | 28.49 | 29.17 | 29.17 | 8,500 |
| 26 Feb 2024 | 27.42 | 29.72 | 27.42 | 28.52 | 28.52 | 23,300 |
| 23 Feb 2024 | 26.92 | 27.40 | 26.81 | 26.81 | 26.81 | 4,300 |
| 22 Feb 2024 | 28.39 | 28.39 | 26.81 | 26.81 | 26.81 | 6,900 |
| 21 Feb 2024 | 29.43 | 29.70 | 28.02 | 28.72 | 28.72 | 5,600 |
| 20 Feb 2024 | 32.26 | 32.26 | 29.05 | 30.20 | 30.20 | 33,000 |
| 16 Feb 2024 | 33.35 | 34.00 | 31.83 | 32.90 | 32.90 | 11,600 |
| 15 Feb 2024 | 30.51 | 34.00 | 30.51 | 33.48 | 33.48 | 15,100 |
| 14 Feb 2024 | 29.44 | 31.00 | 28.89 | 30.88 | 30.88 | 10,300 |
| 14 Feb 2024 | 0.08 Dividend | |||||
| 13 Feb 2024 | 30.77 | 31.25 | 28.54 | 28.54 | 28.46 | 27,600 |
| 12 Feb 2024 | 29.18 | 31.45 | 29.18 | 31.34 | 31.25 | 27,600 |
| 09 Feb 2024 | 26.64 | 28.44 | 26.64 | 27.89 | 27.81 | 8,400 |
| 08 Feb 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.96 | 6,100 |
| 07 Feb 2024 | 26.04 | 26.25 | 26.02 | 26.02 | 25.95 | 4,200 |
| 06 Feb 2024 | 24.49 | 26.10 | 24.49 | 25.38 | 25.31 | 13,700 |
| 05 Feb 2024 | 25.02 | 26.20 | 24.10 | 24.10 | 24.03 | 8,700 |
| 02 Feb 2024 | 25.23 | 25.26 | 25.23 | 25.26 | 25.19 | 3,700 |
| 01 Feb 2024 | 25.68 | 26.13 | 25.27 | 25.88 | 25.81 | 9,000 |
| 31 Jan 2024 | 26.69 | 27.15 | 25.00 | 25.00 | 24.93 | 10,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.