Greene County Bancorp, Inc. - Price History
Monthly price history for GCBC (Greene County Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.12 | $26.12 |
| March 2024 | $28.79 | $28.79 |
| February 2024 | $28.56 | $28.56 |
| January 2024 | $24.93 | $25 |
| December 2023 | $28.12 | $28.20 |
| November 2023 | $25.03 | $25.10 |
| October 2023 | $23.56 | $23.70 |
| September 2023 | $23.90 | $24.05 |
| August 2023 | $28.63 | $28.81 |
| July 2023 | $34.17 | $34.46 |
| June 2023 | $29.55 | $29.80 |
| May 2023 | $26.52 | $26.75 |
| April 2023 | $20.30 | $20.55 |
| March 2023 | $22.40 | $22.68 |
| February 2023 | $27.81 | $56.30 |
| January 2023 | $24.11 | $48.95 |
| December 2022 | $28.28 | $57.42 |
| November 2022 | $37.56 | $76.27 |
| October 2022 | $32.74 | $66.60 |
| September 2022 | $28.15 | $57.27 |
| August 2022 | $26.15 | $53.20 |
| July 2022 | $22.48 | $45.87 |
| June 2022 | $22.20 | $45.29 |
| May 2022 | $27.45 | $55.99 |
| April 2022 | $25.53 | $52.21 |
| March 2022 | $21.86 | $44.70 |
| February 2022 | $19.92 | $40.75 |
| January 2022 | $18.41 | $37.78 |
| December 2021 | $17.91 | $36.75 |
| November 2021 | $16.47 | $33.80 |
| October 2021 | $16.53 | $34.04 |
| September 2021 | $17.58 | $36.21 |
| August 2021 | $15.25 | $31.40 |
| July 2021 | $14.95 | $30.93 |
| June 2021 | $13.59 | $28.12 |
| May 2021 | $13.86 | $28.66 |
| April 2021 | $12.23 | $25.41 |
| March 2021 | $12.03 | $25.01 |
| February 2021 | $11.50 | $23.91 |
| January 2021 | $11.36 | $23.72 |
| December 2020 | $12.20 | $25.49 |
| November 2020 | $12.07 | $25.21 |
| October 2020 | $10.75 | $22.55 |
| September 2020 | $10.34 | $21.69 |
| August 2020 | $11.18 | $23.46 |
| July 2020 | $10.21 | $21.53 |
| June 2020 | $10.57 | $22.30 |
| May 2020 | $10.44 | $22.03 |
| April 2020 | $9.90 | $20.99 |
| March 2020 | $11.01 | $23.36 |
| February 2020 | $12.75 | $27.05 |
| January 2020 | $13.71 | $29.19 |
| December 2019 | $13.52 | $28.79 |
| November 2019 | $13.58 | $28.92 |
| October 2019 | $13.02 | $27.82 |
| September 2019 | $12.82 | $27.40 |
| August 2019 | $12.58 | $26.90 |
| July 2019 | $12.93 | $27.75 |
| June 2019 | $13.71 | $29.42 |
| May 2019 | $13.63 | $29.25 |
| April 2019 | $14.36 | $30.92 |
| March 2019 | $14.10 | $30.36 |
| February 2019 | $14.63 | $31.50 |
| January 2019 | $14.10 | $30.47 |
| December 2018 | $14.41 | $31.12 |
| November 2018 | $15.73 | $33.98 |
| October 2018 | $14.80 | $32.07 |
| September 2018 | $14.81 | $32.10 |
| August 2018 | $16.13 | $34.95 |
| July 2018 | $15.60 | $33.90 |
| June 2018 | $15.60 | $33.90 |
| May 2018 | $13.87 | $30.15 |
| April 2018 | $15.89 | $34.65 |
| March 2018 | $16.83 | $36.70 |
| February 2018 | $16.72 | $36.45 |
| January 2018 | $16.19 | $35.40 |
| December 2017 | $14.91 | $32.60 |
| November 2017 | $14.06 | $30.75 |
| October 2017 | $13.63 | $29.90 |
| September 2017 | $13.70 | $30.05 |
| August 2017 | $10.64 | $23.35 |
| July 2017 | $11.12 | $24.50 |
| June 2017 | $12.35 | $27.20 |
| May 2017 | $11.03 | $24.30 |
| April 2017 | $11.19 | $24.75 |
| March 2017 | $10.56 | $23.35 |
| February 2017 | $9.97 | $22.05 |
| January 2017 | $9.91 | $22 |
| December 2016 | $10.31 | $22.90 |
| November 2016 | $9.80 | $21.75 |
| October 2016 | $7.71 | $17.20 |
| September 2016 | $7.47 | $16.67 |
| August 2016 | $7.42 | $16.55 |
| July 2016 | $7.42 | $16.66 |
| June 2016 | $7.25 | $16.27 |
| May 2016 | $7.84 | $17.61 |
| April 2016 | $7.93 | $17.90 |
| March 2016 | $7.79 | $17.57 |
| February 2016 | $7.95 | $35.88 |
| January 2016 | $6.92 | $31.43 |
| December 2015 | $7.04 | $31.95 |
| November 2015 | $6.37 | $28.92 |
| October 2015 | $5.99 | $28.08 |
| September 2015 | $5.86 | $27.50 |
| August 2015 | $6.08 | $28.50 |
| July 2015 | $6.25 | $29.50 |
| June 2015 | $6.04 | $28.49 |
| May 2015 | $5.98 | $28.25 |
| April 2015 | $6 | $28.50 |
| March 2015 | $6 | $28.50 |
| February 2015 | $6.10 | $28.99 |
| January 2015 | $5.95 | $28.43 |
| December 2014 | $6.30 | $30.10 |
| November 2014 | $6.17 | $29.50 |
| October 2014 | $5.75 | $27.69 |
| September 2014 | $5.60 | $26.98 |
| August 2014 | $5.45 | $26.25 |
| July 2014 | $5.51 | $26.70 |
| June 2014 | $5.48 | $26.55 |
| May 2014 | $5.44 | $26.37 |
| April 2014 | $5.47 | $26.69 |
| March 2014 | $5.27 | $25.70 |
| February 2014 | $5.60 | $27.35 |
| January 2014 | $5.15 | $25.30 |
| December 2013 | $5.29 | $26 |
| November 2013 | $5.24 | $25.76 |
| October 2013 | $5.29 | $26.18 |
| September 2013 | $5.71 | $28.26 |
| August 2013 | $4.90 | $24.25 |
| July 2013 | $4.34 | $21.64 |
| June 2013 | $4.31 | $21.50 |
| May 2013 | $4.25 | $21.16 |
| April 2013 | $4.02 | $20.23 |
| March 2013 | $4 | $20.10 |
| February 2013 | $4.08 | $20.50 |
| January 2013 | $4.05 | $20.52 |
| December 2012 | $4.14 | $21 |
| November 2012 | $4.32 | $21.92 |
| October 2012 | $4.12 | $21.06 |
| September 2012 | $4.30 | $21.95 |
| August 2012 | $4.01 | $20.50 |
| July 2012 | $3.68 | $19 |
| June 2012 | $3.62 | $18.67 |
| May 2012 | $3.49 | $18 |
| April 2012 | $3.40 | $17.70 |
| March 2012 | $3.45 | $17.97 |
| February 2012 | $3.38 | $17.62 |
| January 2012 | $3.40 | $17.90 |
| December 2011 | $3.23 | $17.01 |
| November 2011 | $3.20 | $16.81 |
| October 2011 | $3.45 | $18.32 |
| September 2011 | $3.53 | $18.74 |
| August 2011 | $3.30 | $17.53 |
| July 2011 | $3.29 | $17.65 |
| June 2011 | $3.30 | $17.69 |
| May 2011 | $3.29 | $17.65 |
| April 2011 | $3.32 | $18.02 |
| March 2011 | $3.32 | $18 |
| February 2011 | $3.37 | $18.25 |
| January 2011 | $3.18 | $17.42 |
| December 2010 | $3.56 | $19.47 |
| November 2010 | $3.24 | $17.75 |
| October 2010 | $3.22 | $17.99 |
| September 2010 | $3 | $16.75 |
| August 2010 | $3.07 | $17.17 |
| July 2010 | $3.05 | $17.22 |
| June 2010 | $2.83 | $16 |
| May 2010 | $2.80 | $15.81 |
| April 2010 | $2.68 | $15.30 |
| March 2010 | $2.54 | $14.51 |
| February 2010 | $2.63 | $15 |
| January 2010 | $2.67 | $15.40 |
| December 2009 | $2.67 | $15.38 |
| November 2009 | $2.59 | $14.95 |
| October 2009 | $2.57 | $14.99 |
| September 2009 | $2.45 | $14.30 |
| August 2009 | $2.37 | $13.84 |
| July 2009 | $2.45 | $14.47 |
| June 2009 | $2.46 | $14.50 |
| May 2009 | $2.52 | $14.90 |
| April 2009 | $2.39 | $14.30 |
| March 2009 | $1.91 | $11.44 |
| February 2009 | $1.76 | $10.50 |
| January 2009 | $1.75 | $10.65 |
| December 2008 | $1.73 | $10.51 |
| November 2008 | $1.98 | $12 |
| October 2008 | $1.70 | $10.50 |
| September 2008 | $1.98 | $12.20 |
| August 2008 | $2.15 | $13.24 |
| July 2008 | $1.96 | $12.25 |
| June 2008 | $2.18 | $13.65 |
| May 2008 | $2.09 | $13.04 |
| April 2008 | $2.06 | $13.01 |
| March 2008 | $2.04 | $12.93 |
| February 2008 | $2 | $12.65 |
| January 2008 | $1.88 | $12.02 |
| December 2007 | $1.88 | $12.05 |
| November 2007 | $1.72 | $11 |
| October 2007 | $2.12 | $13.73 |
| September 2007 | $1.90 | $12.30 |
| August 2007 | $1.90 | $12.28 |
| July 2007 | $2 | $13.19 |
| June 2007 | $2.06 | $13.60 |
| May 2007 | $2.22 | $14.70 |
| April 2007 | $2.09 | $13.83 |
| March 2007 | $2.18 | $14.39 |
| February 2007 | $2.18 | $14.43 |
| January 2007 | $2.21 | $14.88 |
| December 2006 | $2.30 | $15.50 |
| November 2006 | $2.33 | $15.69 |
| October 2006 | $2.27 | $15.25 |
| September 2006 | $2.08 | $14 |
| August 2006 | $2.08 | $14 |
| July 2006 | $2.06 | $14.04 |
| June 2006 | $2.17 | $14.80 |
| May 2006 | $2.19 | $14.95 |
| April 2006 | $2.20 | $15 |
| March 2006 | $2.18 | $14.86 |
| February 2006 | $2.10 | $14.34 |
| January 2006 | $2.26 | $15.66 |
| December 2005 | $2.18 | $15.10 |
| November 2005 | $2.62 | $18.20 |
| October 2005 | $2.67 | $18.53 |
| September 2005 | $2.72 | $18.89 |
| August 2005 | $2.67 | $18.48 |
| July 2005 | $2.62 | $18.41 |
| June 2005 | $2.54 | $17.81 |
| May 2005 | $2.59 | $36.37 |
| April 2005 | $2.50 | $35.05 |
| March 2005 | $2.51 | $35.24 |
| February 2005 | $2.49 | $34.88 |
| January 2005 | $2.46 | $34.98 |
| December 2004 | $2.32 | $32.96 |
| November 2004 | $2.32 | $32.90 |
| October 2004 | $2.31 | $32.80 |
| September 2004 | $2.23 | $31.71 |
| August 2004 | $2.20 | $31.17 |
| July 2004 | $2.26 | $32.45 |
| June 2004 | $2.24 | $32.17 |
| May 2004 | $2.15 | $30.95 |
| April 2004 | $2.09 | $30 |
| March 2004 | $2.42 | $34.78 |
| February 2004 | $2.38 | $34.25 |
| January 2004 | $2.40 | $35 |
| December 2003 | $2.28 | $33.20 |
| November 2003 | $2.27 | $33.06 |
| October 2003 | $2.24 | $32.59 |
| September 2003 | $1.91 | $27.82 |
| August 2003 | $1.92 | $28 |
| July 2003 | $1.49 | $22.01 |
| June 2003 | $1.45 | $21.50 |
| May 2003 | $1.57 | $23.26 |
| April 2003 | $1.41 | $20.80 |
| March 2003 | $1.49 | $22 |
| February 2003 | $1.28 | $19 |
| January 2003 | $1.28 | $19.25 |
| December 2002 | $1.26 | $19 |
| November 2002 | $1.32 | $19.87 |
| October 2002 | $1.18 | $17.80 |
| September 2002 | $1.19 | $17.90 |
| August 2002 | $1.16 | $17.50 |
| July 2002 | $1.15 | $17.60 |
| June 2002 | $1.19 | $18.22 |
| May 2002 | $1.16 | $17.80 |
| April 2002 | $1.16 | $17.75 |
| March 2002 | $1.18 | $17.99 |
| February 2002 | $1.16 | $17.75 |
| January 2002 | $1.01 | $15.75 |
| December 2001 | $0.97 | $15.05 |
| November 2001 | $0.96 | $15 |
| October 2001 | $0.89 | $13.80 |
| September 2001 | $0.90 | $13.96 |
| August 2001 | $0.92 | $14.29 |
| July 2001 | $0.72 | $11.50 |
| June 2001 | $0.69 | $10.90 |
| May 2001 | $0.76 | $12.10 |
| April 2001 | $0.58 | $9.25 |
| March 2001 | $0.62 | $9.88 |
| February 2001 | $0.64 | $10.19 |
| January 2001 | $0.60 | $9.62 |
| December 2000 | $0.58 | $9.25 |
| November 2000 | $0.53 | $8.56 |
| October 2000 | $0.65 | $10.50 |
| September 2000 | $0.53 | $8.50 |
| August 2000 | $0.56 | $9 |
| July 2000 | $0.51 | $8.12 |
| June 2000 | $0.48 | $7.75 |
| May 2000 | $0.48 | $7.75 |
| April 2000 | $0.52 | $8.38 |
| March 2000 | $0.48 | $7.81 |
| February 2000 | $0.48 | $7.75 |
| January 2000 | $0.52 | $8.38 |
| December 1999 | $0.53 | $8.69 |
| November 1999 | $0.57 | $9.25 |
| October 1999 | $0.54 | $8.88 |
| September 1999 | $0.62 | $10.12 |
| August 1999 | $0.64 | $10.38 |
| July 1999 | $0.54 | $8.75 |
| June 1999 | $0.52 | $9.25 |
| May 1999 | $0.46 | $8.25 |
| April 1999 | $0.51 | $9.12 |
| March 1999 | $0.52 | $9.25 |
| February 1999 | $0.53 | $9.50 |
| January 1999 | $0.56 | $10 |
GCBC
List: Contenders
Price: $28.65
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 20.25%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 16.46
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 12800
Market Capitalization: 483.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 8.55%
DGR5: 7.27%
DGR10: 9.85%
DGR20: 9.38%