GCBC | Greene Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Greene Bancorp (GCBC)

NASDAQ

$35.72-$0.10 (-0.28%)

Price as of Nov 11, 2026 7:58 PM EST

$609.9M
Market Cap
59.21%
1-Year Change
Banks - Regional
Industry

1 Month
+6.45%

Low Price$33.89

High Price$36.59
3 Months
+4.73%

Low Price$33.50

High Price$36.59
1 Year
+59.21%

Low Price$21.36

High Price$36.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	36.09	36.09	35.35	35.82	-1.65%	26,905
11/09/2026	35.50	36.72	35.49	36.42	+0.80%	25,926
11/06/2026	36.06	36.35	35.81	36.13	+0.36%	24,817
11/05/2026	36.89	37.25	35.81	36.00	-1.61%	38,001
11/04/2026	36.72	37.00	36.37	36.59	+2.01%	24,012
11/03/2026	36.73	36.73	35.87	35.87	-1.97%	19,264
11/02/2026	35.47	36.85	35.07	36.59	+2.32%	18,729
10/30/2026	35.07	36.02	35.07	35.76	-0.31%	27,284
10/29/2026	35.81	36.30	35.30	35.87	+1.16%	27,703
10/28/2026	35.56	35.88	34.78	35.46	-1.01%	40,147
10/27/2026	35.89	36.24	35.82	35.82	+0.20%	17,072
10/26/2026	35.59	35.80	35.50	35.75	+0.39%	16,297
10/23/2026	35.88	35.89	35.30	35.61	-1.11%	18,780
10/22/2026	35.30	37.25	35.00	36.01	+4.17%	46,475
10/22/2026	$0.73 Earnings
10/21/2026	34.99	34.99	34.06	34.57	-1.03%	32,347
10/20/2026	34.03	35.17	34.03	34.93	+3.07%	23,519
10/19/2026	34.54	34.55	33.89	33.89	-1.71%	20,859
10/16/2026	34.29	34.76	34.22	34.48	+0.67%	14,254
10/15/2026	34.33	34.61	34.15	34.25	+0.26%	12,853
10/14/2026	34.07	34.54	34.02	34.16	-0.70%	17,461
10/13/2026	34.31	34.46	33.66	34.40	+0.61%	30,547
10/12/2026	33.99	34.28	33.69	34.19	+1.60%	19,658
10/09/2026	34.26	34.33	33.45	33.65	-2.01%	17,446
10/08/2026	34.30	34.76	34.20	34.34	+0.50%	18,664
10/07/2026	34.11	34.67	33.96	34.17	-0.58%	36,950
10/06/2026	34.45	34.68	34.15	34.37	+0.12%	10,987
10/05/2026	34.57	34.66	34.12	34.33	+0.20%	29,411
10/02/2026	34.13	34.75	33.88	34.26	+1.06%	43,385
10/01/2026	33.39	33.98	33.23	33.90	+1.19%	24,694
09/30/2026	33.55	33.55	33.08	33.50	-0.48%	27,034
09/29/2026	34.02	34.11	33.48	33.66	-1.89%	21,910
09/28/2026	34.38	34.57	34.00	34.31	-0.44%	24,388
09/25/2026	34.52	34.92	34.46	34.46	-0.69%	18,422
09/24/2026	34.52	35.00	34.27	34.70	+0.35%	45,848
09/23/2026	35.27	35.31	34.30	34.58	-1.96%	19,526
09/22/2026	35.52	35.70	34.94	35.27	+0.20%	76,871
09/21/2026	35.85	35.85	35.15	35.20	-1.29%	73,910
09/18/2026	35.33	35.66	34.74	35.66	+0.20%	116,318
09/17/2026	35.65	36.04	35.05	35.59	+0.85%	85,323
09/16/2026	36.25	36.33	34.96	35.29	-2.03%	97,745
09/15/2026	35.68	36.10	35.16	36.02	+1.52%	61,125
09/14/2026	35.83	36.27	34.96	35.48	-0.64%	31,265
09/11/2026	35.70	35.71	35.24	35.71	+1.36%	15,210
09/10/2026	34.82	35.32	34.82	35.23	+0.48%	19,243
09/09/2026	34.41	35.06	34.33	35.06	+1.15%	28,185
09/08/2026	35.28	35.41	34.39	34.66	-2.78%	31,733
09/04/2026	35.08	35.87	35.05	35.65	+1.65%	14,914
09/03/2026	34.83	35.33	34.12	35.07	+0.95%	20,423
09/02/2026	34.83	35.10	34.74	34.74	+1.34%	17,202
09/01/2026	34.32	34.37	34.05	34.28	-0.32%	12,345
08/31/2026	34.86	34.96	34.17	34.39	-1.35%	20,531
08/28/2026	35.01	35.46	34.69	34.86	+0.66%	17,184
08/27/2026	34.43	34.85	34.20	34.63	-0.14%	23,084
08/26/2026	35.27	35.27	34.18	34.68	-1.87%	38,995
08/25/2026	35.21	35.39	34.87	35.34	+0.14%	17,380
08/24/2026	34.80	35.53	34.50	35.29	+1.41%	37,906
08/21/2026	34.71	34.83	34.12	34.80	+0.40%	14,336
08/20/2026	34.07	35.02	33.98	34.66	+0.84%	28,286
08/19/2026	34.51	34.85	33.64	34.37	+0.20%	42,984
08/18/2026	34.26	34.38	33.66	34.30	+0.15%	24,619
08/17/2026	34.80	35.44	34.25	34.25	-2.06%	18,713
08/14/2026	35.00	35.03	34.83	34.97	+0.34%	10,658
08/14/2026	$0.11 Dividend
08/13/2026	35.39	35.77	34.76	34.85	-0.94%	22,288
08/12/2026	34.89	35.30	34.64	35.18	+1.32%	33,539
08/11/2026	34.10	34.74	34.06	34.72	+1.52%	26,931
08/10/2026	34.15	34.57	33.86	34.20	-0.75%	41,447
08/07/2026	34.39	34.63	33.81	34.46	+0.20%	42,083
08/06/2026	35.09	35.09	33.62	34.39	-1.15%	50,668
08/05/2026	34.79	35.32	34.00	34.79	+0.78%	40,619
08/04/2026	34.38	34.77	33.95	34.52	+1.26%	20,810
08/03/2026	33.60	34.34	33.59	34.09	+2.21%	45,609
07/31/2026	33.27	33.82	32.81	33.35	+0.06%	45,812
07/30/2026	33.92	33.92	33.27	33.33	-2.02%	12,760
07/29/2026	33.58	34.02	33.51	34.02	+0.86%	20,144
07/28/2026	33.52	34.00	33.52	33.73	+1.26%	20,529
07/27/2026	33.10	33.97	32.94	33.31	+1.27%	27,036
07/24/2026	33.04	33.56	32.45	32.90	+0.99%	22,173
07/23/2026	31.94	32.95	31.90	32.57	+0.23%	91,679
07/23/2026	$0.67 Earnings
07/22/2026	32.84	32.95	31.92	32.50	-1.09%	41,444
07/21/2026	32.13	33.37	32.10	32.86	+1.48%	58,387
07/20/2026	32.57	32.95	32.01	32.38	-1.13%	33,039
07/17/2026	33.00	33.29	32.21	32.75	-1.94%	25,288
07/16/2026	32.74	33.88	32.74	33.39	+2.51%	27,981
07/15/2026	32.33	32.93	31.96	32.58	+0.96%	20,163
07/14/2026	32.92	32.99	31.99	32.27	-1.43%	23,126
07/13/2026	32.35	33.07	31.83	32.74	+2.40%	39,103
07/10/2026	31.97	32.09	31.57	31.97	+0.06%	31,458
07/09/2026	31.50	32.35	31.48	31.95	+1.07%	33,633
07/08/2026	34.14	34.14	31.42	31.61	-7.42%	50,751
07/07/2026	34.83	35.91	34.13	34.14	-0.72%	66,826
07/06/2026	34.50	35.12	33.51	34.39	-0.46%	130,749
07/02/2026	34.45	34.55	33.02	34.55	+1.17%	50,678
07/01/2026	33.56	34.66	32.90	34.15	+1.99%	57,079
06/30/2026	32.78	33.81	32.40	33.48	+1.48%	48,013
06/29/2026	32.49	33.43	31.45	33.00	+0.82%	83,331
06/26/2026	30.45	32.81	30.10	32.73	+7.82%	301,751
06/25/2026	29.48	30.58	29.43	30.35	+2.04%	64,053