U.S. markets close in 5 hours 44 minutes

Greene County Bancorp, Inc. (GCBC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.87+0.34 (+1.15%)
A partir del 10:10AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202429.3829.8729.3729.8729.874,470
29 abr 202430.0030.0029.5029.5329.537,800
26 abr 202429.3029.9929.3029.9929.997,400
25 abr 202428.6029.5728.1428.8928.8928,000
24 abr 202429.2229.4628.3828.6528.6510,200
23 abr 202429.2630.0028.4329.2629.266,600
22 abr 202428.9429.9828.7029.1129.116,700
19 abr 202427.2628.6726.8728.6028.6013,500
18 abr 202427.7228.3127.3027.4027.4017,800
17 abr 202428.0028.4627.2627.2627.2611,200
16 abr 202427.2128.3727.1027.6927.696,700
15 abr 202426.8527.6926.4127.2527.2519,500
12 abr 202426.8427.8626.2626.5726.5721,600
11 abr 202426.6527.7226.4326.5726.579,300
10 abr 202426.0526.5825.3226.3926.3912,900
09 abr 202426.5827.2826.0526.8026.809,500
08 abr 202426.2327.1026.2326.5526.553,800
05 abr 202425.9426.8025.9126.1926.196,600
04 abr 202426.2826.2825.7026.0026.005,300
03 abr 202425.5126.4425.5126.2326.234,500
02 abr 202426.0026.2525.9026.1226.128,000
01 abr 202428.2128.3426.5426.7526.759,500
28 mar 202428.5129.3028.1028.7928.7916,700
27 mar 202426.9128.6126.9128.6128.615,700
26 mar 202427.9128.4026.4326.4326.437,600
25 mar 202427.0627.0627.0627.0627.062,000
22 mar 202428.6528.7327.6827.6827.684,000
21 mar 202426.8128.9926.7728.9928.999,000
20 mar 202426.0026.6226.0026.5026.507,500
19 mar 202426.6027.4926.5126.5126.5118,400
18 mar 202426.8127.7526.0626.0626.068,000
15 mar 202428.6129.4226.7726.7726.7722,800
14 mar 202428.3030.4228.3029.6729.6722,300
13 mar 202428.0028.5628.0028.5628.5617,400
12 mar 202428.9228.9227.9127.9127.912,700
11 mar 202427.6028.2127.6028.1228.123,800
08 mar 202429.0229.0528.5528.5528.553,600
07 mar 202428.7128.7127.3828.2528.253,600
06 mar 202427.0027.7827.0027.7827.783,300
05 mar 202428.0028.4327.2028.0028.008,800
04 mar 202428.2628.2627.2527.2527.253,200
01 mar 202427.5027.7027.5027.5027.5011,600
29 feb 202428.5028.8028.2828.5628.568,800
28 feb 202428.8829.0028.2728.2728.275,800
27 feb 202428.5229.4828.4929.1729.178,500
26 feb 202427.4229.7227.4228.5228.5223,300
23 feb 202426.9227.4026.8126.8126.814,300
22 feb 202428.3928.3926.8126.8126.816,900
21 feb 202429.4329.7028.0228.7228.725,600
20 feb 202432.2632.2629.0530.2030.2033,000
16 feb 202433.3534.0031.8332.9032.9011,600
15 feb 202430.5134.0030.5133.4833.4815,100
14 feb 202429.4431.0028.8930.8830.8810,300
14 feb 20240.08 Dividendo
13 feb 202430.7731.2528.5428.5428.4627,600
12 feb 202429.1831.4529.1831.3431.2527,600
09 feb 202426.6428.4426.6427.8927.818,400
08 feb 202426.0026.0326.0026.0325.966,100
07 feb 202426.0426.2526.0226.0225.954,200
06 feb 202424.4926.1024.4925.3825.3113,700
05 feb 202425.0226.2024.1024.1024.038,700
02 feb 202425.2325.2625.2325.2625.193,700
01 feb 202425.6826.1325.2725.8825.819,000
31 ene 202426.6927.1525.0025.0024.9310,200
30 ene 202428.0528.0526.8626.8626.786,700
29 ene 202429.6329.9027.8028.2028.1222,100
26 ene 202428.6829.7628.6029.0428.964,100
25 ene 202429.0829.0827.2328.0227.945,800
24 ene 202429.7429.7428.0928.5728.496,200
23 ene 202430.0830.0828.0328.8728.796,600
22 ene 202428.5830.0228.5829.6929.615,100
19 ene 202427.3628.3127.3528.3128.236,800
18 ene 202427.0327.0326.6626.6626.593,200
17 ene 202427.6127.6126.3726.6526.583,900
16 ene 202427.0127.6026.6526.6526.586,800
12 ene 202427.0027.6326.6227.1927.115,500
11 ene 202426.3626.9126.2126.9126.838,700
10 ene 202426.3726.6926.3726.6926.624,900
09 ene 202427.0927.0926.3026.3026.236,600
08 ene 202426.9627.5226.1827.5227.447,300
05 ene 202427.3227.8327.0127.3827.3012,900
04 ene 202427.1127.3826.8226.8226.7411,300
03 ene 202426.7328.3226.0526.9326.8516,300
02 ene 202427.6028.1726.3426.7326.6612,500
29 dic 202329.7929.8527.9528.2028.1212,000
28 dic 202331.1931.7230.2330.6330.5419,100
27 dic 202330.9431.1530.0830.6630.579,600
26 dic 202330.4231.4730.1131.0430.9530,500
22 dic 202329.7931.0029.6030.6630.5718,500
21 dic 202330.3130.5029.8730.3530.2611,700
20 dic 202328.0030.3427.5029.0228.9448,900
19 dic 202326.0527.9925.9027.8527.7720,500
18 dic 202325.7026.2025.7026.0525.9814,400
15 dic 202325.0025.9824.9425.7325.6676,200
14 dic 202324.7825.4024.6224.9524.8818,400
13 dic 202324.5025.7023.6324.1924.1258,700
12 dic 202324.7725.3924.2124.5024.4317,600
11 dic 202324.1525.2023.6324.6524.5820,900
08 dic 202324.9025.2024.6825.0124.9415,100
07 dic 202324.7125.1324.5024.9924.9211,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...