U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,753.50 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,431.60 -6.90 (-0.28%)
Greene County Bancorp, Inc. (GCBC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 32.04 | 32.21 | 31.28 | 31.50 | 31.50 | 11,490 |
| 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 |
| 14 may 2024 | 0.08 Dividendo | |||||
| 13 may 2024 | 29.56 | 31.08 | 29.00 | 30.37 | 30.29 | 48,800 |
| 10 may 2024 | 30.19 | 30.45 | 28.56 | 29.52 | 29.44 | 30,700 |
| 09 may 2024 | 31.89 | 32.51 | 29.86 | 29.86 | 29.78 | 28,500 |
| 08 may 2024 | 31.51 | 31.88 | 30.98 | 31.28 | 31.20 | 8,400 |
| 07 may 2024 | 31.87 | 31.99 | 31.54 | 31.66 | 31.58 | 11,600 |
| 06 may 2024 | 31.41 | 31.87 | 30.96 | 31.21 | 31.13 | 29,500 |
| 03 may 2024 | 30.75 | 31.76 | 30.75 | 31.06 | 30.98 | 10,100 |
| 02 may 2024 | 30.16 | 31.24 | 29.76 | 30.92 | 30.84 | 25,900 |
| 01 may 2024 | 28.23 | 30.60 | 28.23 | 30.25 | 30.17 | 18,700 |
| 30 abr 2024 | 29.35 | 30.00 | 29.26 | 29.42 | 29.34 | 17,100 |
| 29 abr 2024 | 30.00 | 30.00 | 29.50 | 29.53 | 29.45 | 7,800 |
| 26 abr 2024 | 29.30 | 29.99 | 29.30 | 29.99 | 29.91 | 7,400 |
| 25 abr 2024 | 28.60 | 29.57 | 28.14 | 28.89 | 28.81 | 28,000 |
| 24 abr 2024 | 29.22 | 29.46 | 28.38 | 28.65 | 28.57 | 10,200 |
| 23 abr 2024 | 29.26 | 30.00 | 28.43 | 29.26 | 29.18 | 6,600 |
| 22 abr 2024 | 28.94 | 29.98 | 28.70 | 29.11 | 29.03 | 6,700 |
| 19 abr 2024 | 27.26 | 28.67 | 26.87 | 28.60 | 28.52 | 13,500 |
| 18 abr 2024 | 27.72 | 28.31 | 27.30 | 27.40 | 27.33 | 17,800 |
| 17 abr 2024 | 28.00 | 28.46 | 27.26 | 27.26 | 27.19 | 11,200 |
| 16 abr 2024 | 27.21 | 28.37 | 27.10 | 27.69 | 27.62 | 6,700 |
| 15 abr 2024 | 26.85 | 27.69 | 26.41 | 27.25 | 27.18 | 19,500 |
| 12 abr 2024 | 26.84 | 27.86 | 26.26 | 26.57 | 26.50 | 21,600 |
| 11 abr 2024 | 26.65 | 27.72 | 26.43 | 26.57 | 26.50 | 9,300 |
| 10 abr 2024 | 26.05 | 26.58 | 25.32 | 26.39 | 26.32 | 12,900 |
| 09 abr 2024 | 26.58 | 27.28 | 26.05 | 26.80 | 26.73 | 9,500 |
| 08 abr 2024 | 26.23 | 27.10 | 26.23 | 26.55 | 26.48 | 3,800 |
| 05 abr 2024 | 25.94 | 26.80 | 25.91 | 26.19 | 26.12 | 6,600 |
| 04 abr 2024 | 26.28 | 26.28 | 25.70 | 26.00 | 25.93 | 5,300 |
| 03 abr 2024 | 25.51 | 26.44 | 25.51 | 26.23 | 26.16 | 4,500 |
| 02 abr 2024 | 26.00 | 26.25 | 25.90 | 26.12 | 26.05 | 8,000 |
| 01 abr 2024 | 28.21 | 28.34 | 26.54 | 26.75 | 26.68 | 9,500 |
| 28 mar 2024 | 28.51 | 29.30 | 28.10 | 28.79 | 28.71 | 16,700 |
| 27 mar 2024 | 26.91 | 28.61 | 26.91 | 28.61 | 28.53 | 5,700 |
| 26 mar 2024 | 27.91 | 28.40 | 26.43 | 26.43 | 26.36 | 7,600 |
| 25 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.99 | 2,000 |
| 22 mar 2024 | 28.65 | 28.73 | 27.68 | 27.68 | 27.61 | 4,000 |
| 21 mar 2024 | 26.81 | 28.99 | 26.77 | 28.99 | 28.91 | 9,000 |
| 20 mar 2024 | 26.00 | 26.62 | 26.00 | 26.50 | 26.43 | 7,500 |
| 19 mar 2024 | 26.60 | 27.49 | 26.51 | 26.51 | 26.44 | 18,400 |
| 18 mar 2024 | 26.81 | 27.75 | 26.06 | 26.06 | 25.99 | 8,000 |
| 15 mar 2024 | 28.61 | 29.42 | 26.77 | 26.77 | 26.70 | 22,800 |
| 14 mar 2024 | 28.30 | 30.42 | 28.30 | 29.67 | 29.59 | 22,300 |
| 13 mar 2024 | 28.00 | 28.56 | 28.00 | 28.56 | 28.48 | 17,400 |
| 12 mar 2024 | 28.92 | 28.92 | 27.91 | 27.91 | 27.84 | 2,700 |
| 11 mar 2024 | 27.60 | 28.21 | 27.60 | 28.12 | 28.05 | 3,800 |
| 08 mar 2024 | 29.02 | 29.05 | 28.55 | 28.55 | 28.47 | 3,600 |
| 07 mar 2024 | 28.71 | 28.71 | 27.38 | 28.25 | 28.18 | 3,600 |
| 06 mar 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 27.71 | 3,300 |
| 05 mar 2024 | 28.00 | 28.43 | 27.20 | 28.00 | 27.93 | 8,800 |
| 04 mar 2024 | 28.26 | 28.26 | 27.25 | 27.25 | 27.18 | 3,200 |
| 01 mar 2024 | 27.50 | 27.70 | 27.50 | 27.50 | 27.43 | 11,600 |
| 29 feb 2024 | 28.50 | 28.80 | 28.28 | 28.56 | 28.48 | 8,800 |
| 28 feb 2024 | 28.88 | 29.00 | 28.27 | 28.27 | 28.20 | 5,800 |
| 27 feb 2024 | 28.52 | 29.48 | 28.49 | 29.17 | 29.09 | 8,500 |
| 26 feb 2024 | 27.42 | 29.72 | 27.42 | 28.52 | 28.44 | 23,300 |
| 23 feb 2024 | 26.92 | 27.40 | 26.81 | 26.81 | 26.74 | 4,300 |
| 22 feb 2024 | 28.39 | 28.39 | 26.81 | 26.81 | 26.74 | 6,900 |
| 21 feb 2024 | 29.43 | 29.70 | 28.02 | 28.72 | 28.64 | 5,600 |
| 20 feb 2024 | 32.26 | 32.26 | 29.05 | 30.20 | 30.12 | 33,000 |
| 16 feb 2024 | 33.35 | 34.00 | 31.83 | 32.90 | 32.81 | 11,600 |
| 15 feb 2024 | 30.51 | 34.00 | 30.51 | 33.48 | 33.39 | 15,100 |
| 14 feb 2024 | 29.44 | 31.00 | 28.89 | 30.88 | 30.80 | 10,300 |
| 14 feb 2024 | 0.08 Dividendo | |||||
| 13 feb 2024 | 30.77 | 31.25 | 28.54 | 28.54 | 28.39 | 27,600 |
| 12 feb 2024 | 29.18 | 31.45 | 29.18 | 31.34 | 31.17 | 27,600 |
| 09 feb 2024 | 26.64 | 28.44 | 26.64 | 27.89 | 27.74 | 8,400 |
| 08 feb 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.89 | 6,100 |
| 07 feb 2024 | 26.04 | 26.25 | 26.02 | 26.02 | 25.88 | 4,200 |
| 06 feb 2024 | 24.49 | 26.10 | 24.49 | 25.38 | 25.24 | 13,700 |
| 05 feb 2024 | 25.02 | 26.20 | 24.10 | 24.10 | 23.97 | 8,700 |
| 02 feb 2024 | 25.23 | 25.26 | 25.23 | 25.26 | 25.12 | 3,700 |
| 01 feb 2024 | 25.68 | 26.13 | 25.27 | 25.88 | 25.74 | 9,000 |
| 31 ene 2024 | 26.69 | 27.15 | 25.00 | 25.00 | 24.86 | 10,200 |
| 30 ene 2024 | 28.05 | 28.05 | 26.86 | 26.86 | 26.71 | 6,700 |
| 29 ene 2024 | 29.63 | 29.90 | 27.80 | 28.20 | 28.05 | 22,100 |
| 26 ene 2024 | 28.68 | 29.76 | 28.60 | 29.04 | 28.88 | 4,100 |
| 25 ene 2024 | 29.08 | 29.08 | 27.23 | 28.02 | 27.87 | 5,800 |
| 24 ene 2024 | 29.74 | 29.74 | 28.09 | 28.57 | 28.41 | 6,200 |
| 23 ene 2024 | 30.08 | 30.08 | 28.03 | 28.87 | 28.71 | 6,600 |
| 22 ene 2024 | 28.58 | 30.02 | 28.58 | 29.69 | 29.53 | 5,100 |
| 19 ene 2024 | 27.36 | 28.31 | 27.35 | 28.31 | 28.16 | 6,800 |
| 18 ene 2024 | 27.03 | 27.03 | 26.66 | 26.66 | 26.52 | 3,200 |
| 17 ene 2024 | 27.61 | 27.61 | 26.37 | 26.65 | 26.51 | 3,900 |
| 16 ene 2024 | 27.01 | 27.60 | 26.65 | 26.65 | 26.51 | 6,800 |
| 12 ene 2024 | 27.00 | 27.63 | 26.62 | 27.19 | 27.04 | 5,500 |
| 11 ene 2024 | 26.36 | 26.91 | 26.21 | 26.91 | 26.76 | 8,700 |
| 10 ene 2024 | 26.37 | 26.69 | 26.37 | 26.69 | 26.55 | 4,900 |
| 09 ene 2024 | 27.09 | 27.09 | 26.30 | 26.30 | 26.16 | 6,600 |
| 08 ene 2024 | 26.96 | 27.52 | 26.18 | 27.52 | 27.37 | 7,300 |
| 05 ene 2024 | 27.32 | 27.83 | 27.01 | 27.38 | 27.23 | 12,900 |
| 04 ene 2024 | 27.11 | 27.38 | 26.82 | 26.82 | 26.67 | 11,300 |
| 03 ene 2024 | 26.73 | 28.32 | 26.05 | 26.93 | 26.78 | 16,300 |
| 02 ene 2024 | 27.60 | 28.17 | 26.34 | 26.73 | 26.58 | 12,500 |
| 29 dic 2023 | 29.79 | 29.85 | 27.95 | 28.20 | 28.05 | 12,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.