Greene County Bancorp, Inc. ( GCBC) - Price History
Monthly price history for GCBC (Greene County Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $34.37 | $34.37 |
| September 2026 | $33.50 | $33.50 |
| August 2026 | $34.39 | $34.39 |
| July 2026 | $33.36 | $33.46 |
| June 2026 | $33.48 | $33.59 |
| May 2026 | $26.16 | $26.24 |
| April 2026 | $23.88 | $24.05 |
| March 2026 | $22.25 | $22.41 |
| February 2026 | $21.91 | $22.07 |
| January 2026 | $23.17 | $23.44 |
| December 2025 | $21.98 | $22.23 |
| November 2025 | $22.54 | $22.80 |
| October 2025 | $21.60 | $21.95 |
| September 2025 | $22.24 | $22.60 |
| August 2025 | $23.61 | $23.99 |
| July 2025 | $23.22 | $23.69 |
| June 2025 | $21.78 | $22.22 |
| May 2025 | $21.26 | $21.69 |
| April 2025 | $21.72 | $22.25 |
| March 2025 | $23.54 | $24.11 |
| February 2025 | $25.29 | $25.90 |
| January 2025 | $25.79 | $26.50 |
| December 2024 | $26.98 | $27.72 |
| November 2024 | $29.60 | $30.42 |
| October 2024 | $27.18 | $28 |
| September 2024 | $29.99 | $30.90 |
| August 2024 | $33.09 | $34.09 |
| July 2024 | $35.08 | $36.25 |
| June 2024 | $32.62 | $33.71 |
| May 2024 | $30.42 | $31.43 |
| April 2024 | $28.40 | $29.42 |
| March 2024 | $27.79 | $28.79 |
| February 2024 | $27.56 | $28.56 |
| January 2024 | $24.06 | $25 |
| December 2023 | $27.14 | $28.20 |
| November 2023 | $24.16 | $25.10 |
| October 2023 | $22.74 | $23.70 |
| September 2023 | $23.07 | $24.05 |
| August 2023 | $27.64 | $28.81 |
| July 2023 | $32.98 | $34.46 |
| June 2023 | $28.52 | $29.80 |
| May 2023 | $25.60 | $26.75 |
| April 2023 | $19.59 | $20.55 |
| March 2023 | $21.62 | $22.68 |
| February 2023 | $26.84 | $56.30 |
| January 2023 | $23.27 | $48.95 |
| December 2022 | $27.30 | $57.42 |
| November 2022 | $36.26 | $76.27 |
| October 2022 | $31.60 | $66.60 |
| September 2022 | $27.17 | $57.27 |
| August 2022 | $25.24 | $53.20 |
| July 2022 | $21.70 | $45.87 |
| June 2022 | $21.43 | $45.29 |
| May 2022 | $26.49 | $55.99 |
| April 2022 | $24.64 | $52.21 |
| March 2022 | $21.10 | $44.70 |
| February 2022 | $19.23 | $40.75 |
| January 2022 | $17.77 | $37.78 |
| December 2021 | $17.29 | $36.75 |
| November 2021 | $15.90 | $33.80 |
| October 2021 | $15.95 | $34.04 |
| September 2021 | $16.97 | $36.21 |
| August 2021 | $14.72 | $31.40 |
| July 2021 | $14.43 | $30.93 |
| June 2021 | $13.12 | $28.12 |
| May 2021 | $13.37 | $28.66 |
| April 2021 | $11.80 | $25.41 |
| March 2021 | $11.62 | $25.01 |
| February 2021 | $11.10 | $23.91 |
| January 2021 | $10.96 | $23.72 |
| December 2020 | $11.78 | $25.49 |
| November 2020 | $11.65 | $25.21 |
| October 2020 | $10.37 | $22.55 |
| September 2020 | $9.98 | $21.69 |
| August 2020 | $10.79 | $23.46 |
| July 2020 | $9.85 | $21.53 |
| June 2020 | $10.20 | $22.30 |
| May 2020 | $10.08 | $22.03 |
| April 2020 | $9.55 | $20.99 |
| March 2020 | $10.63 | $23.36 |
| February 2020 | $12.31 | $27.05 |
| January 2020 | $13.23 | $29.19 |
| December 2019 | $13.05 | $28.79 |
| November 2019 | $13.11 | $28.92 |
| October 2019 | $12.56 | $27.82 |
| September 2019 | $12.37 | $27.40 |
| August 2019 | $12.15 | $26.90 |
| July 2019 | $12.48 | $27.75 |
| June 2019 | $13.23 | $29.42 |
| May 2019 | $13.15 | $29.25 |
| April 2019 | $13.86 | $30.92 |
| March 2019 | $13.61 | $30.36 |
| February 2019 | $14.12 | $31.50 |
| January 2019 | $13.62 | $30.47 |
| December 2018 | $13.91 | $31.12 |
| November 2018 | $15.18 | $33.98 |
| October 2018 | $14.28 | $32.07 |
| September 2018 | $14.30 | $32.10 |
| August 2018 | $15.57 | $34.95 |
| July 2018 | $15.06 | $33.90 |
| June 2018 | $15.06 | $33.90 |
| May 2018 | $13.39 | $30.15 |
| April 2018 | $15.34 | $34.65 |
| March 2018 | $16.25 | $36.70 |
| February 2018 | $16.14 | $36.45 |
| January 2018 | $15.63 | $35.40 |
| December 2017 | $14.39 | $32.60 |
| November 2017 | $13.58 | $30.75 |
| October 2017 | $13.16 | $29.90 |
| September 2017 | $13.22 | $30.05 |
| August 2017 | $10.28 | $23.35 |
| July 2017 | $10.74 | $24.50 |
| June 2017 | $11.92 | $27.20 |
| May 2017 | $10.65 | $24.30 |
| April 2017 | $10.80 | $24.75 |
| March 2017 | $10.19 | $23.35 |
| February 2017 | $9.62 | $22.05 |
| January 2017 | $9.56 | $22 |
| December 2016 | $9.95 | $22.90 |
| November 2016 | $9.45 | $21.75 |
| October 2016 | $7.44 | $17.20 |
| September 2016 | $7.21 | $16.67 |
| August 2016 | $7.16 | $16.55 |
| July 2016 | $7.16 | $16.66 |
| June 2016 | $7 | $16.27 |
| May 2016 | $7.57 | $17.61 |
| April 2016 | $7.66 | $17.90 |
| March 2016 | $7.52 | $17.57 |
| February 2016 | $7.67 | $35.88 |
| January 2016 | $6.68 | $31.43 |
| December 2015 | $6.79 | $31.95 |
| November 2015 | $6.15 | $28.92 |
| October 2015 | $5.78 | $28.08 |
| September 2015 | $5.66 | $27.50 |
| August 2015 | $5.87 | $28.50 |
| July 2015 | $6.03 | $29.50 |
| June 2015 | $5.82 | $28.49 |
| May 2015 | $5.78 | $28.25 |
| April 2015 | $5.79 | $28.50 |
| March 2015 | $5.79 | $28.50 |
| February 2015 | $5.89 | $28.99 |
| January 2015 | $5.74 | $28.43 |
| December 2014 | $6.08 | $30.10 |
| November 2014 | $5.96 | $29.50 |
| October 2014 | $5.55 | $27.69 |
| September 2014 | $5.41 | $26.98 |
| August 2014 | $5.27 | $26.25 |
| July 2014 | $5.32 | $26.70 |
| June 2014 | $5.29 | $26.55 |
| May 2014 | $5.25 | $26.37 |
| April 2014 | $5.28 | $26.69 |
| March 2014 | $5.09 | $25.70 |
| February 2014 | $5.41 | $27.35 |
| January 2014 | $4.97 | $25.30 |
| December 2013 | $5.11 | $26 |
| November 2013 | $5.06 | $25.76 |
| October 2013 | $5.11 | $26.18 |
| September 2013 | $5.52 | $28.26 |
| August 2013 | $4.74 | $24.25 |
| July 2013 | $4.19 | $21.64 |
| June 2013 | $4.17 | $21.50 |
| May 2013 | $4.10 | $21.16 |
| April 2013 | $3.89 | $20.23 |
| March 2013 | $3.86 | $20.10 |
| February 2013 | $3.94 | $20.50 |
| January 2013 | $3.91 | $20.51 |
| December 2012 | $4 | $21 |
| November 2012 | $4.18 | $21.92 |
| October 2012 | $3.98 | $21.06 |
| September 2012 | $4.15 | $21.95 |
| August 2012 | $3.88 | $20.50 |
| July 2012 | $3.56 | $19 |
| June 2012 | $3.50 | $18.67 |
| May 2012 | $3.37 | $18 |
| April 2012 | $3.28 | $17.70 |
| March 2012 | $3.33 | $17.97 |
| February 2012 | $3.27 | $17.62 |
| January 2012 | $3.29 | $17.90 |
| December 2011 | $3.12 | $17.01 |
| November 2011 | $3.09 | $16.81 |
| October 2011 | $3.33 | $18.32 |
| September 2011 | $3.41 | $18.74 |
| August 2011 | $3.19 | $17.53 |
| July 2011 | $3.18 | $17.65 |
| June 2011 | $3.18 | $17.69 |
| May 2011 | $3.18 | $17.65 |
| April 2011 | $3.21 | $18.02 |
| March 2011 | $3.21 | $18 |
| February 2011 | $3.25 | $18.25 |
| January 2011 | $3.08 | $17.43 |
| December 2010 | $3.44 | $19.47 |
| November 2010 | $3.13 | $17.75 |
| October 2010 | $3.11 | $17.99 |
| September 2010 | $2.90 | $16.75 |
| August 2010 | $2.97 | $17.17 |
| July 2010 | $2.95 | $17.22 |
| June 2010 | $2.74 | $16 |
| May 2010 | $2.71 | $15.81 |
| April 2010 | $2.59 | $15.30 |
| March 2010 | $2.45 | $14.51 |
| February 2010 | $2.54 | $15 |
| January 2010 | $2.58 | $15.40 |
| December 2009 | $2.57 | $15.38 |
| November 2009 | $2.50 | $14.95 |
| October 2009 | $2.48 | $14.99 |
| September 2009 | $2.36 | $14.30 |
| August 2009 | $2.29 | $13.84 |
| July 2009 | $2.36 | $14.47 |
| June 2009 | $2.37 | $14.50 |
| May 2009 | $2.43 | $14.90 |
| April 2009 | $2.31 | $14.30 |
| March 2009 | $1.84 | $11.44 |
| February 2009 | $1.69 | $10.50 |
| January 2009 | $1.69 | $10.65 |
| December 2008 | $1.67 | $10.51 |
| November 2008 | $1.91 | $12 |
| October 2008 | $1.64 | $10.50 |
| September 2008 | $1.91 | $12.20 |
| August 2008 | $2.07 | $13.25 |
| July 2008 | $1.89 | $12.25 |
| June 2008 | $2.11 | $13.65 |
| May 2008 | $2.01 | $13.04 |
| April 2008 | $1.98 | $13.01 |
| March 2008 | $1.97 | $12.93 |
| February 2008 | $1.93 | $12.65 |
| January 2008 | $1.81 | $12.02 |
| December 2007 | $1.81 | $12.05 |
| November 2007 | $1.66 | $11 |
| October 2007 | $2.04 | $13.73 |
| September 2007 | $1.83 | $12.30 |
| August 2007 | $1.83 | $12.28 |
| July 2007 | $1.92 | $13.19 |
| June 2007 | $1.98 | $13.60 |
| May 2007 | $2.14 | $14.70 |
| April 2007 | $2.02 | $13.83 |
| March 2007 | $2.10 | $14.39 |
| February 2007 | $2.10 | $14.43 |
| January 2007 | $2.13 | $14.88 |
| December 2006 | $2.22 | $15.50 |
| November 2006 | $2.25 | $15.69 |
| October 2006 | $2.18 | $15.25 |
| September 2006 | $2 | $14 |
| August 2006 | $2 | $14 |
| July 2006 | $1.98 | $14.04 |
| June 2006 | $2.09 | $14.80 |
| May 2006 | $2.11 | $14.95 |
| April 2006 | $2.12 | $15 |
| March 2006 | $2.10 | $14.86 |
| February 2006 | $2.02 | $14.34 |
| January 2006 | $2.18 | $15.66 |
| December 2005 | $2.10 | $15.10 |
| November 2005 | $2.53 | $18.20 |
| October 2005 | $2.57 | $18.53 |
| September 2005 | $2.62 | $18.89 |
| August 2005 | $2.57 | $18.48 |
| July 2005 | $2.53 | $18.41 |
| June 2005 | $2.45 | $17.81 |
| May 2005 | $2.50 | $36.37 |
| April 2005 | $2.41 | $35.05 |
| March 2005 | $2.42 | $35.24 |
| February 2005 | $2.40 | $34.88 |
| January 2005 | $2.37 | $34.98 |
| December 2004 | $2.23 | $32.96 |
| November 2004 | $2.23 | $32.90 |
| October 2004 | $2.22 | $32.80 |
| September 2004 | $2.15 | $31.71 |
| August 2004 | $2.11 | $31.17 |
| July 2004 | $2.17 | $32.45 |
| June 2004 | $2.15 | $32.17 |
| May 2004 | $2.07 | $30.95 |
| April 2004 | $2.01 | $30 |
| March 2004 | $2.33 | $34.78 |
| February 2004 | $2.29 | $34.25 |
| January 2004 | $2.32 | $35 |
| December 2003 | $2.20 | $33.20 |
| November 2003 | $2.19 | $33.06 |
| October 2003 | $2.16 | $32.59 |
| September 2003 | $1.84 | $27.82 |
| August 2003 | $1.85 | $28 |
| July 2003 | $1.43 | $22.01 |
| June 2003 | $1.40 | $21.50 |
| May 2003 | $1.51 | $23.26 |
| April 2003 | $1.35 | $20.80 |
| March 2003 | $1.43 | $22 |
| February 2003 | $1.24 | $19 |
| January 2003 | $1.23 | $19.25 |
| December 2002 | $1.22 | $19 |
| November 2002 | $1.27 | $19.87 |
| October 2002 | $1.14 | $17.80 |
| September 2002 | $1.14 | $17.90 |
| August 2002 | $1.12 | $17.50 |
| July 2002 | $1.11 | $17.60 |
| June 2002 | $1.14 | $18.22 |
| May 2002 | $1.12 | $17.80 |
| April 2002 | $1.12 | $17.75 |
| March 2002 | $1.13 | $17.99 |
| February 2002 | $1.12 | $17.75 |
| January 2002 | $0.97 | $15.75 |
| December 2001 | $0.93 | $15.05 |
| November 2001 | $0.93 | $15 |
| October 2001 | $0.85 | $13.80 |
| September 2001 | $0.86 | $13.96 |
| August 2001 | $0.88 | $14.29 |
| July 2001 | $0.70 | $11.50 |
| June 2001 | $0.66 | $10.90 |
| May 2001 | $0.73 | $12.10 |
| April 2001 | $0.56 | $9.25 |
| March 2001 | $0.60 | $9.88 |
| February 2001 | $0.62 | $10.19 |
| January 2001 | $0.58 | $9.62 |
| December 2000 | $0.55 | $9.25 |
| November 2000 | $0.51 | $8.56 |
| October 2000 | $0.63 | $10.50 |
| September 2000 | $0.51 | $8.50 |
| August 2000 | $0.54 | $9 |
| July 2000 | $0.49 | $8.12 |
| June 2000 | $0.46 | $7.75 |
| May 2000 | $0.46 | $7.75 |
| April 2000 | $0.49 | $8.38 |
| March 2000 | $0.46 | $7.81 |
| February 2000 | $0.46 | $7.75 |
| January 2000 | $0.49 | $8.38 |
| December 1999 | $0.51 | $8.69 |
| November 1999 | $0.55 | $9.25 |
| October 1999 | $0.52 | $8.88 |
| September 1999 | $0.60 | $10.12 |
| August 1999 | $0.61 | $10.38 |
| July 1999 | $0.52 | $8.75 |
| June 1999 | $0.50 | $9.25 |
| May 1999 | $472,105.51 | $1,000,000 |
| April 1999 | $472,105.51 | $1,000,000 |
| March 1999 | $472,105.51 | $1,000,000 |
| February 1999 | $472,105.51 | $1,000,000 |
| January 1999 | $472,105.51 | $1,000,000 |
GCBC
List: Contenders
Price: $34.37
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.28%
Payout Ratio: 24.83%
Dividend Per Share: 0.44 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 10.33
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 12800
Market Capitalization: 583.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 11.78%
DGR5: 10.48%
DGR10: 3.84%
DGR20: 2.85%