XNAS
Datos históricos de Greene County Bancorp, Inc.
Greene County Bancorp, Inc. · GCBC
$33.65
▼ -0.04 (-0.12%)
Última operación · 10/10/2026, 17:41:26 UTC
- Variación en el periodo
- +56.51%
- Máximo
- US$36.33
- 16 de septiembre de 2026
- Mínimo
- US$21.25
- 16 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.26 | 34.33 | 33.45 | 33.65 | −2.01% | 17,446.047 |
| 8 oct 2026 | 34.30 | 34.76 | 34.20 | 34.34 | +0.50% | 18,664.042 |
| 7 oct 2026 | 34.11 | 34.67 | 33.96 | 34.17 | −0.58% | 36,950.156 |
| 6 oct 2026 | 34.45 | 34.68 | 34.15 | 34.37 | +0.12% | 10,987.177 |
| 5 oct 2026 | 34.57 | 34.66 | 34.12 | 34.33 | +0.20% | 29,411.777 |
| 2 oct 2026 | 34.13 | 34.75 | 33.88 | 34.26 | +1.06% | 43,385.337 |
| 1 oct 2026 | 33.39 | 33.98 | 33.23 | 33.90 | +1.19% | 24,694.84 |
| 30 sep 2026 | 33.55 | 33.55 | 33.08 | 33.50 | −0.48% | 27,034.75 |
| 29 sep 2026 | 34.02 | 34.11 | 33.48 | 33.66 | −1.89% | 21,910.667 |
| 28 sep 2026 | 34.38 | 34.57 | 34.00 | 34.31 | −0.44% | 24,388.641 |
| 25 sep 2026 | 34.52 | 34.92 | 34.46 | 34.46 | −0.69% | 18,422.112 |
| 24 sep 2026 | 34.52 | 35.00 | 34.27 | 34.70 | +0.35% | 45,848.465 |
| 23 sep 2026 | 35.27 | 35.31 | 34.30 | 34.58 | −1.96% | 19,519.208 |
| 22 sep 2026 | 35.52 | 35.70 | 34.94 | 35.27 | +0.20% | 76,871.503 |
| 21 sep 2026 | 35.85 | 35.85 | 35.15 | 35.20 | −1.29% | 73,910.046 |
| 18 sep 2026 | 35.33 | 35.66 | 34.74 | 35.66 | +0.20% | 116,318.062 |
| 17 sep 2026 | 35.65 | 36.04 | 35.05 | 35.59 | +0.85% | 85,323.042 |
| 16 sep 2026 | 36.25 | 36.33 | 34.96 | 35.29 | −2.03% | 97,745.146 |
| 15 sep 2026 | 35.68 | 36.10 | 35.16 | 36.02 | +1.52% | 61,125.646 |
| 14 sep 2026 | 35.83 | 36.27 | 34.96 | 35.48 | −0.64% | 31,265.327 |
| 11 sep 2026 | 35.70 | 35.71 | 35.24 | 35.71 | +1.36% | 15,210.444 |
| 10 sep 2026 | 34.82 | 35.32 | 34.82 | 35.23 | +0.48% | 19,243.756 |
| 9 sep 2026 | 34.41 | 35.06 | 34.33 | 35.06 | +1.15% | 28,185.012 |
| 8 sep 2026 | 35.28 | 35.41 | 34.39 | 34.66 | −2.78% | 31,733.761 |
| 4 sep 2026 | 35.08 | 35.87 | 35.05 | 35.65 | +1.65% | 14,914.978 |
| 3 sep 2026 | 34.83 | 35.33 | 34.12 | 35.07 | +0.95% | 20,423.697 |
| 2 sep 2026 | 34.83 | 35.10 | 34.74 | 34.74 | +1.34% | 17,202.887 |
| 1 sep 2026 | 34.32 | 34.37 | 34.05 | 34.28 | −0.32% | 12,345.79 |
| 31 ago 2026 | 34.86 | 34.96 | 34.17 | 34.39 | −1.35% | 20,531.047 |
| 28 ago 2026 | 35.01 | 35.46 | 34.69 | 34.86 | +0.66% | 17,184.412 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.