Greene County Bancorp Stock Price History
NASDAQ: GCBCFinanceBanksUSD
33.65-0.69 (-2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GCBC price history at a glance
The price history for Greene County Bancorp (GCBC) on this page begins on June 28, 1999, when the stock closed at $1.05; it most recently closed at $33.65 on October 5, 2026. The highest price in this record is $44.90, reached on November 21, 2022; the latest close is 25.0% below that peak. Across the 26 complete calendar years in the table, GCBC finished higher in 15 and lower in 11. Its best year was 2003 (+75.8%) and its worst was 2007 (-22.1%).
Over roughly 27 years the share price changed +3101.4%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, GCBC has gained 50.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $44.90
- Date of high
- Nov 21, 2022
- Low since 1999
- $0.9219
- Date of low
- Apr 17, 2000
- 52-week high
- $36.33
- 52-week low
- $21.25
- Last close
- $33.65
GCBC returns
1 week
-1.78%
1 month
-4.02%
3 months
+4.93%
6 months
+44.42%
Year to date
+51.37%
1 year
+49.96%
3 years
+39.34%
5 years
+100.42%
GCBC price return, excluding dividends.
GCBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.65 | +54.64% |
| 2025 | 21.76 | -20.06% |
| 2024 | 27.22 | -3.48% |
| 2023 | 28.20 | -1.78% |
| 2022 | 28.71 | +56.24% |
| 2021 | 18.38 | +44.17% |
| 2020 | 12.75 | -11.83% |
| 2019 | 14.46 | -7.52% |
| 2018 | 15.63 | -4.11% |
| 2017 | 16.30 | +42.36% |
| 2016 | 11.45 | +43.35% |
| 2015 | 7.99 | +6.15% |
| 2014 | 7.53 | +17.81% |
| 2013 | 6.39 | +23.19% |
| 2012 | 5.19 | +21.93% |
| 2011 | 4.25 | -12.63% |
| 2010 | 4.87 | +26.59% |
| 2009 | 3.85 | +39.82% |
| 2008 | 2.75 | -8.94% |
| 2007 | 3.02 | -22.06% |
| 2006 | 3.88 | +2.65% |
| 2005 | 3.78 | -8.37% |
| 2004 | 4.12 | -1.35% |
| 2003 | 4.18 | +75.84% |
| 2002 | 2.38 | +28.81% |
| 2001 | 1.84 | +59.46% |
| 2000 | 1.16 | +6.48% |
| 1999* | 1.09 | +3.31% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
GCBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.26 | 34.26 | 33.45 | 33.65 | -2.01% | |
| 34.20 | 34.68 | 34.20 | 34.34 | +0.50% | |
| 34.05 | 34.59 | 33.96 | 34.17 | -0.58% | |
| 34.45 | 34.68 | 34.15 | 34.37 | +0.12% | |
| 34.57 | 34.66 | 34.12 | 34.33 | +0.20% | |
| 34.13 | 34.75 | 33.88 | 34.26 | +1.06% | |
| 33.39 | 33.98 | 33.23 | 33.90 | +1.19% | |
| 33.55 | 33.55 | 33.08 | 33.50 | -0.48% | |
| 34.02 | 34.11 | 33.48 | 33.66 | -1.89% | |
| 34.38 | 34.57 | 34.00 | 34.31 | -0.44% | |
| 34.52 | 34.92 | 34.46 | 34.46 | -0.69% | |
| 34.52 | 35.00 | 34.27 | 34.70 | +0.35% | |
| 35.27 | 35.31 | 34.30 | 34.58 | -1.96% | |
| 35.52 | 35.70 | 34.94 | 35.27 | +0.20% | |
| 35.85 | 35.85 | 35.15 | 35.20 | -1.29% | |
| 35.33 | 35.66 | 34.74 | 35.66 | +0.20% | |
| 35.65 | 36.04 | 35.05 | 35.59 | +0.85% | |
| 36.25 | 36.33 | 34.96 | 35.29 | -2.03% | |
| 35.68 | 36.10 | 35.16 | 36.02 | +1.52% | |
| 35.83 | 36.27 | 34.96 | 35.48 | -0.64% | |
| 35.70 | 35.71 | 35.24 | 35.71 | +1.36% | |
| 34.82 | 35.32 | 34.82 | 35.23 | +0.48% | |
| 34.41 | 35.06 | 34.33 | 35.06 | +1.15% | |
| 35.28 | 35.41 | 34.39 | 34.66 | -2.78% | |
| 35.08 | 35.87 | 35.05 | 35.65 | +1.65% | |
| 34.83 | 35.33 | 34.12 | 35.07 | +0.95% | |
| 34.83 | 35.10 | 34.74 | 34.74 | +1.34% | |
| 34.32 | 34.37 | 34.05 | 34.28 | -0.32% | |
| 34.86 | 34.96 | 34.17 | 34.39 | -1.35% | |
| 35.01 | 35.46 | 34.69 | 34.86 | +0.66% | |
| 34.43 | 34.85 | 34.20 | 34.63 | -0.14% | |
| 35.27 | 35.27 | 34.18 | 34.68 | -1.87% | |
| 35.21 | 35.39 | 34.87 | 35.34 | +0.14% | |
| 34.80 | 35.53 | 34.50 | 35.29 | +1.41% | |
| 34.71 | 34.83 | 34.12 | 34.80 | +0.40% | |
| 34.07 | 35.02 | 33.98 | 34.66 | +0.84% | |
| 34.51 | 34.85 | 33.64 | 34.37 | +0.20% | |
| 34.26 | 34.38 | 33.66 | 34.30 | +0.15% | |
| 34.80 | 35.44 | 34.25 | 34.25 | -2.06% | |
| 35.00 | 35.03 | 34.83 | 34.97 | +0.03% | |
| 35.50 | 35.88 | 34.87 | 34.96 | -0.94% | |
| 35.00 | 35.41 | 34.75 | 35.29 | +1.32% | |
| 34.21 | 34.85 | 34.17 | 34.83 | +1.52% | |
| 34.26 | 34.68 | 33.97 | 34.31 | -0.75% | |
| 34.50 | 34.74 | 33.92 | 34.57 | +0.20% | |
| 35.20 | 35.20 | 33.73 | 34.50 | -1.15% | |
| 34.90 | 35.43 | 34.11 | 34.90 | +0.78% | |
| 34.49 | 34.88 | 34.06 | 34.63 | +1.26% | |
| 33.71 | 34.45 | 33.70 | 34.20 | +2.21% | |
| 33.38 | 33.93 | 32.91 | 33.46 | +0.06% | |
| 34.03 | 34.03 | 33.37 | 33.44 | -2.02% | |
| 33.69 | 34.13 | 33.62 | 34.13 | +0.86% | |
| 33.63 | 34.11 | 33.63 | 33.84 | +1.26% | |
| 33.20 | 34.08 | 33.04 | 33.42 | +1.27% | |
| 33.14 | 33.67 | 32.55 | 33.00 | +0.98% | |
| 32.04 | 33.05 | 32.00 | 32.68 | +0.25% | |
| 32.94 | 33.05 | 32.02 | 32.60 | -1.09% | |
| 32.23 | 33.48 | 32.20 | 32.96 | +1.48% | |
| 32.67 | 33.05 | 32.11 | 32.48 | -1.13% | |
| 33.10 | 33.40 | 32.31 | 32.85 | -1.94% | |
| 32.84 | 33.99 | 32.84 | 33.50 | +2.51% | |
| 32.43 | 33.03 | 32.07 | 32.68 | +0.96% | |
| 33.03 | 33.09 | 32.09 | 32.37 | -1.43% | |
| 32.45 | 33.17 | 31.93 | 32.84 | +2.40% | |
| 32.07 | 32.20 | 31.67 | 32.07 | +0.06% | |
| 31.60 | 32.45 | 31.58 | 32.05 | +1.07% | |
| 34.25 | 34.25 | 31.52 | 31.71 | -7.42% | |
| 34.94 | 36.02 | 34.24 | 34.25 | -0.72% | |
| 34.61 | 35.24 | 33.62 | 34.50 | -0.46% | |
| 34.56 | 34.66 | 33.13 | 34.66 | +1.17% | |
| 33.67 | 34.77 | 33.00 | 34.26 | +1.99% | |
| 32.88 | 33.92 | 32.50 | 33.59 | +1.48% | |
| 32.59 | 33.54 | 31.55 | 33.10 | +0.82% | |
| 30.55 | 32.91 | 30.20 | 32.83 | +7.82% | |
| 29.57 | 30.68 | 29.52 | 30.45 | +2.04% | |
| 28.66 | 30.16 | 28.66 | 29.84 | +3.94% | |
| 29.19 | 29.76 | 28.50 | 28.71 | -1.31% | |
| 29.24 | 29.99 | 29.00 | 29.09 | -1.12% | |
| 28.87 | 29.92 | 28.56 | 29.42 | +3.63% | |
| 29.20 | 29.84 | 28.12 | 28.39 | -1.53% | |
| 29.81 | 30.23 | 28.73 | 28.83 | -2.80% | |
| 30.07 | 30.43 | 26.94 | 29.66 | -1.69% | |
| 29.01 | 30.71 | 29.01 | 30.17 | +3.50% | |
| 29.10 | 29.40 | 28.58 | 29.15 | +0.97% | |
| 29.03 | 29.40 | 28.72 | 28.87 | +0.84% | |
| 28.37 | 29.06 | 28.31 | 28.63 | +1.49% | |
| 27.68 | 28.44 | 27.68 | 28.21 | +2.14% | |
| 26.84 | 28.00 | 26.50 | 27.62 | +2.45% | |
| 25.90 | 26.99 | 25.64 | 26.96 | +5.48% | |
| 25.64 | 25.90 | 25.54 | 25.56 | -1.31% | |
| 26.25 | 26.52 | 25.49 | 25.90 | -1.30% | |
| 25.34 | 26.60 | 25.34 | 26.24 | 0.00% | |
| 25.71 | 26.79 | 25.52 | 26.24 | +1.55% | |
| 25.38 | 25.84 | 25.20 | 25.84 | +2.34% | |
| 25.40 | 25.47 | 25.07 | 25.25 | 0.00% | |
| 25.13 | 25.32 | 24.85 | 25.25 | +0.72% | |
| 25.00 | 25.07 | 24.90 | 25.07 | +0.28% | |
| 24.99 | 25.04 | 24.80 | 25.00 | -0.32% | |
| 24.60 | 25.25 | 24.60 | 25.08 | +1.91% | |
| 24.80 | 25.48 | 23.82 | 24.61 | -0.77% | |
| 24.80 | 25.05 | 24.48 | 24.80 | 0.00% | |
| 24.80 | 24.99 | 24.64 | 24.80 | -0.60% | |
| 25.00 | 25.20 | 24.78 | 24.95 | +2.55% | |
| 23.72 | 24.50 | 23.72 | 24.33 | +1.37% | |
| 23.57 | 24.00 | 23.57 | 24.00 | +1.87% | |
| 24.08 | 24.08 | 23.56 | 23.56 | -1.26% | |
| 23.86 | 24.45 | 23.86 | 23.86 | -0.54% | |
| 24.00 | 24.00 | 23.86 | 23.99 | -0.12% | |
| 24.03 | 24.30 | 24.02 | 24.02 | +1.35% | |
| 23.60 | 23.95 | 23.52 | 23.70 | -0.42% | |
| 23.92 | 24.16 | 23.52 | 23.80 | -1.41% | |
| 24.37 | 24.37 | 24.14 | 24.14 | +0.37% | |
| 23.58 | 24.28 | 23.58 | 24.05 | +1.91% | |
| 24.60 | 24.74 | 23.50 | 23.60 | -4.07% | |
| 24.30 | 24.74 | 23.93 | 24.60 | +1.69% | |
| 23.28 | 24.19 | 23.28 | 24.19 | +3.24% | |
| 22.84 | 23.43 | 22.84 | 23.43 | +1.83% | |
| 22.98 | 23.01 | 22.72 | 23.01 | +1.14% | |
| 22.95 | 23.00 | 22.58 | 22.75 | -1.34% | |
| 23.38 | 23.44 | 23.00 | 23.06 | -1.75% | |
| 23.78 | 23.78 | 23.42 | 23.47 | -0.97% | |
| 23.82 | 24.35 | 23.14 | 23.70 | +1.07% | |
| 23.54 | 23.70 | 23.24 | 23.45 | -1.05% | |
| 24.35 | 24.35 | 23.62 | 23.70 | +0.94% | |
| 23.45 | 23.48 | 23.15 | 23.48 | -0.30% | |
| 23.17 | 23.78 | 23.14 | 23.55 | +1.07% | |
| 23.56 | 23.56 | 22.94 | 23.30 | 0.00% | |
| 23.85 | 24.00 | 23.17 | 23.30 | -2.31% | |
| 23.73 | 23.94 | 23.20 | 23.85 | +2.54% | |
| 23.61 | 23.61 | 22.70 | 23.26 | +1.93% | |
| 23.04 | 23.18 | 22.67 | 22.82 | -0.44% | |
| 22.64 | 22.92 | 22.64 | 22.92 | +1.64% | |
| 22.63 | 22.90 | 22.55 | 22.55 | +0.62% | |
| 23.09 | 23.17 | 22.41 | 22.41 | -1.75% | |
| 22.48 | 23.00 | 22.17 | 22.81 | +2.79% | |
| 22.44 | 22.56 | 22.03 | 22.19 | -1.16% | |
| 22.21 | 22.50 | 22.21 | 22.45 | +1.22% | |
| 22.77 | 22.84 | 21.91 | 22.18 | -0.54% | |
| 23.17 | 23.50 | 22.30 | 22.30 | -4.62% | |
| 23.44 | 23.94 | 23.03 | 23.38 | +2.10% | |
| 22.14 | 22.99 | 21.74 | 22.90 | +3.34% | |
| 21.71 | 22.21 | 21.71 | 22.16 | +1.89% | |
| 21.87 | 22.22 | 21.65 | 21.75 | +0.09% | |
| 21.86 | 22.08 | 21.73 | 21.73 | -0.55% | |
| 22.00 | 22.41 | 21.65 | 21.85 | -0.23% | |
| 22.24 | 22.29 | 21.80 | 21.90 | -0.54% | |
| 21.95 | 22.34 | 21.38 | 22.02 | -0.81% | |
| 22.05 | 22.20 | 21.90 | 22.20 | -0.22% | |
| 22.21 | 22.70 | 22.21 | 22.25 | -0.71% | |
| 22.21 | 22.43 | 22.00 | 22.41 | -0.04% | |
| 22.11 | 22.56 | 22.05 | 22.42 | +0.90% | |
| 22.55 | 22.67 | 22.22 | 22.22 | -2.93% | |
| 22.95 | 22.95 | 22.70 | 22.89 | +1.64% | |
| 22.27 | 22.54 | 22.05 | 22.52 | -0.84% | |
| 22.05 | 22.71 | 22.05 | 22.71 | +2.90% | |
| 22.64 | 23.33 | 22.07 | 22.07 | -4.04% | |
| 22.72 | 23.71 | 22.71 | 23.00 | +1.95% | |
| 22.51 | 22.56 | 22.31 | 22.56 | +0.31% | |
| 21.89 | 22.59 | 21.89 | 22.49 | +1.81% | |
| 22.58 | 22.58 | 22.09 | 22.09 | -3.33% | |
| 23.00 | 23.50 | 22.85 | 22.85 | -0.65% | |
| 22.97 | 23.25 | 22.56 | 23.00 | -1.12% | |
| 24.00 | 24.00 | 23.05 | 23.26 | -2.51% | |
| 24.99 | 24.99 | 21.64 | 23.86 | +0.34% | |
| 23.47 | 24.29 | 23.25 | 23.78 | +0.85% | |
| 24.42 | 24.42 | 23.49 | 23.58 | -0.97% | |
| 23.71 | 24.20 | 23.71 | 23.81 | -1.00% | |
| 24.20 | 24.74 | 24.05 | 24.05 | -0.58% | |
| 24.27 | 24.50 | 24.12 | 24.19 | -1.31% | |
| 25.00 | 25.06 | 24.51 | 24.51 | -0.53% | |
| 24.60 | 25.47 | 24.43 | 24.64 | +1.15% | |
| 24.37 | 24.50 | 24.10 | 24.36 | +1.33% | |
| 23.86 | 24.04 | 23.55 | 24.04 | +0.67% | |
| 23.68 | 24.00 | 23.66 | 23.88 | +1.88% | |
| 21.95 | 23.77 | 21.95 | 23.44 | +5.82% | |
| 22.10 | 22.44 | 21.90 | 22.15 | +1.14% | |
| 22.16 | 22.25 | 21.90 | 21.90 | -0.77% | |
| 22.32 | 22.34 | 22.07 | 22.07 | -1.69% | |
| 22.29 | 22.45 | 22.15 | 22.45 | +2.05% | |
| 22.70 | 23.09 | 21.92 | 22.00 | -2.70% | |
| 22.94 | 23.34 | 22.61 | 22.61 | -1.82% | |
| 22.71 | 23.08 | 22.70 | 23.03 | +4.63% | |
| 21.97 | 22.31 | 21.95 | 22.01 | -1.96% | |
| 22.68 | 23.26 | 22.39 | 22.45 | -1.19% | |
| 22.70 | 23.03 | 22.48 | 22.72 | +0.40% | |
| 22.20 | 22.63 | 22.15 | 22.63 | +2.12% | |
| 22.35 | 22.42 | 22.07 | 22.16 | -0.85% | |
| 22.02 | 22.35 | 21.79 | 22.35 | +0.49% | |
| 22.48 | 22.65 | 22.01 | 22.24 | -0.04% | |
| 21.60 | 22.66 | 21.60 | 22.25 | +2.49% | |
| 22.12 | 22.30 | 21.60 | 21.71 | -1.14% | |
| 22.17 | 22.29 | 21.60 | 21.96 | -1.66% | |
| 21.91 | 22.57 | 21.91 | 22.33 | +2.62% | |
| 22.25 | 22.39 | 21.50 | 21.76 | -2.11% | |
| 22.50 | 22.58 | 21.81 | 22.23 | -0.63% | |
| 22.34 | 22.55 | 22.33 | 22.37 | -0.36% | |
| 22.75 | 22.75 | 22.13 | 22.45 | -1.41% | |
| 22.92 | 22.92 | 22.71 | 22.77 | -0.31% | |
| 22.97 | 23.25 | 22.81 | 22.84 | -1.97% | |
| 23.50 | 23.87 | 22.81 | 23.30 | -0.72% | |
| 24.53 | 24.53 | 23.47 | 23.47 | -3.69% | |
| 24.69 | 25.02 | 24.31 | 24.37 | -1.38% | |
| 24.95 | 25.26 | 24.65 | 24.71 | -0.32% | |
| 25.54 | 25.54 | 24.36 | 24.79 | -1.35% | |
| 24.45 | 25.30 | 24.02 | 25.13 | +3.97% | |
| 24.86 | 24.86 | 24.11 | 24.17 | -1.79% | |
| 24.36 | 24.89 | 24.12 | 24.61 | -0.44% | |
| 24.46 | 25.10 | 24.44 | 24.72 | -0.48% | |
| 23.31 | 25.00 | 23.31 | 24.84 | +4.59% | |
| 23.20 | 24.05 | 23.07 | 23.75 | +2.33% | |
| 22.96 | 23.40 | 22.96 | 23.21 | +1.18% | |
| 23.13 | 23.13 | 22.68 | 22.94 | -0.91% | |
| 23.06 | 23.31 | 22.62 | 23.15 | +0.65% | |
| 22.40 | 23.44 | 22.40 | 23.00 | +3.60% | |
| 22.92 | 22.92 | 22.20 | 22.20 | -2.20% | |
| 22.45 | 23.42 | 22.45 | 22.70 | -0.44% | |
| 22.85 | 22.88 | 22.39 | 22.80 | +0.93% | |
| 22.68 | 22.96 | 22.35 | 22.59 | -1.61% | |
| 22.20 | 22.96 | 22.01 | 22.96 | +4.17% | |
| 22.51 | 22.82 | 21.94 | 22.04 | -4.01% | |
| 21.74 | 22.96 | 21.51 | 22.96 | +6.25% | |
| 22.15 | 22.30 | 21.53 | 21.61 | -2.13% | |
| 21.95 | 22.29 | 21.94 | 22.08 | +0.59% | |
| 21.85 | 22.20 | 21.80 | 21.95 | +1.25% | |
| 22.03 | 22.13 | 21.65 | 21.68 | -2.30% | |
| 22.04 | 22.39 | 21.96 | 22.19 | +0.18% | |
| 22.76 | 22.76 | 22.05 | 22.15 | -0.81% | |
| 22.53 | 22.79 | 22.33 | 22.33 | -2.32% | |
| 22.46 | 22.94 | 22.35 | 22.86 | +1.69% | |
| 22.50 | 22.56 | 22.48 | 22.48 | +0.13% | |
| 22.36 | 22.53 | 22.05 | 22.45 | +0.40% | |
| 22.31 | 22.36 | 22.25 | 22.36 | -1.76% | |
| 22.57 | 22.81 | 22.18 | 22.76 | +2.52% | |
| 22.02 | 22.43 | 21.79 | 22.20 | -0.27% | |
| 21.95 | 22.26 | 21.78 | 22.26 | +1.41% | |
| 22.03 | 22.29 | 21.75 | 21.95 | +0.14% | |
| 21.75 | 22.50 | 21.75 | 21.92 | +0.50% | |
| 22.79 | 22.82 | 21.80 | 21.81 | -3.28% | |
| 22.91 | 22.96 | 22.46 | 22.55 | -1.27% | |
| 22.98 | 23.27 | 22.65 | 22.84 | -0.04% | |
| 22.26 | 23.13 | 22.26 | 22.85 | +5.25% | |
| 22.45 | 22.70 | 21.71 | 21.71 | -3.30% | |
| 22.48 | 22.48 | 21.99 | 22.45 | +1.17% | |
| 22.58 | 22.60 | 21.63 | 22.19 | -1.07% | |
| 22.18 | 24.46 | 22.18 | 22.43 | +2.51% | |
| 21.54 | 22.17 | 21.53 | 21.88 | +1.58% | |
| 21.86 | 22.11 | 21.25 | 21.54 | -1.55% | |
| 23.22 | 23.22 | 21.71 | 21.88 | -3.44% | |
| 21.79 | 22.66 | 21.58 | 22.66 | +2.95% | |
| 22.01 | 22.01 | 21.50 | 22.01 | +2.37% | |
| 22.52 | 22.52 | 21.50 | 21.50 | -4.19% | |
| 22.35 | 22.74 | 22.01 | 22.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCBC chart for longer ranges.