Stockscreener 앱 받기
35.82
0.20%
0.07
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $36.23 | $35.82 | $0.415 | 17,072.0 | +0.20% |
| 2026-10-26 | $35.80 | $35.50 | $0.30 | 16,298.0 | +0.39% |
| 2026-10-23 | $35.89 | $35.30 | $0.59 | 18,781.0 | -1.11% |
| 2026-10-22 | $37.25 | $35.00 | $2.25 | 46,475.0 | +4.17% |
| 2026-10-21 | $34.99 | $34.06 | $0.93 | 32,348.0 | -1.03% |
| 2026-10-20 | $35.17 | $34.03 | $1.14 | 23,519.0 | +3.07% |
| 2026-10-19 | $34.55 | $33.89 | $0.66 | 20,859.0 | -1.71% |
| 2026-10-16 | $34.76 | $34.22 | $0.535 | 14,254.0 | +0.67% |
| 2026-10-15 | $34.60 | $34.15 | $0.455 | 12,854.0 | +0.26% |
| 2026-10-14 | $34.54 | $34.02 | $0.52 | 17,461.0 | -0.70% |
| 2026-10-13 | $34.46 | $33.66 | $0.80 | 30,547.0 | +0.61% |
| 2026-10-12 | $34.28 | $33.69 | $0.59 | 19,659.0 | +1.60% |
| 2026-10-09 | $34.33 | $33.45 | $0.88 | 17,446.0 | -2.01% |
| 2026-10-08 | $34.76 | $34.20 | $0.56 | 18,664.0 | +0.50% |
| 2026-10-07 | $34.67 | $33.96 | $0.71 | 36,950.0 | -0.58% |
| 2026-10-06 | $34.68 | $34.15 | $0.53 | 10,987.0 | +0.12% |
| 2026-10-05 | $34.66 | $34.12 | $0.535 | 29,412.0 | +0.20% |
| 2026-10-02 | $34.75 | $33.88 | $0.87 | 43,385.0 | +1.06% |
| 2026-10-01 | $33.98 | $33.23 | $0.75 | 24,695.0 | +1.19% |
| 2026-09-30 | $33.55 | $33.08 | $0.47 | 27,035.0 | -0.48% |
| 2026-09-29 | $34.10 | $33.48 | $0.625 | 21,911.0 | -1.89% |
Greene County Bancorp Inc 주식 (GCBC) 연도별 가격 이력
이 심층 분석에서는 Greene County Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greene County Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $37.25 | $33.23 | $4.02 | 451,666.0 | +6.93% |
| 2026-09 | $36.33 | $33.08 | $3.25 | 858,854.0 | -2.59% |
| 2026-08 | $35.88 | $33.63 | $2.25 | 610,578.0 | +2.78% |
| 2026-07 | $36.02 | $31.52 | $4.50 | 929,756.0 | -0.39% |
| 2026-06 | $33.91 | $25.34 | $8.57 | 1,312,221.0 | +28.01% |
| 2026-05 | $26.79 | $23.52 | $3.27 | 191,043.0 | +9.11% |
| 2026-04 | $24.74 | $22.55 | $2.19 | 239,885.0 | +7.32% |
| 2026-03 | $23.93 | $21.38 | $2.55 | 319,157.0 | +1.54% |
| 2026-02 | $25.47 | $21.64 | $3.83 | 212,425.0 | -5.84% |
| 2026-01 | $23.77 | $21.50 | $2.27 | 248,046.0 | +5.44% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.54 | $22.13 | $3.41 | 351,575.0 | -1.89% |
| 2025-11 | $22.96 | $21.50 | $1.46 | 175,764.0 | +3.87% |
| 2025-10 | $24.46 | $21.25 | $3.21 | 344,378.0 | -2.88% |
| 2025-09 | $24.73 | $22.03 | $2.70 | 275,058.0 | -5.79% |
| 2025-08 | $25.20 | $22.58 | $2.62 | 234,910.0 | +1.27% |
| 2025-07 | $26.03 | $22.25 | $3.78 | 783,114.0 | +6.62% |
| 2025-06 | $23.49 | $21.16 | $2.33 | 467,790.0 | +2.44% |
| 2025-05 | $24.04 | $21.34 | $2.70 | 587,039.0 | -2.52% |
| 2025-04 | $23.85 | $20.00 | $3.85 | 742,985.0 | -7.71% |
| 2025-03 | $26.59 | $21.75 | $4.84 | 1,529,615.0 | -6.91% |
| 2025-02 | $27.62 | $25.67 | $1.95 | 329,655.0 | -2.26% |
| 2025-01 | $27.83 | $25.25 | $2.58 | 557,410.0 | -4.40% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.83 | $27.40 | $4.43 | 483,940.0 | -8.94% |
| 2024-11 | $35.34 | $27.51 | $7.83 | 388,197.0 | +8.64% |
| 2024-10 | $31.16 | $27.55 | $3.61 | 197,673.0 | -9.39% |
| 2024-09 | $33.79 | $30.04 | $3.75 | 264,967.0 | -9.36% |
| 2024-08 | $35.62 | $30.00 | $5.62 | 337,496.0 | -5.96% |
| 2024-07 | $37.25 | $29.40 | $7.85 | 658,050.0 | +7.53% |
| 2024-06 | $33.97 | $29.00 | $4.97 | 566,389.0 | +7.25% |
| 2024-05 | $33.32 | $28.23 | $5.09 | 628,692.0 | +6.83% |
| 2024-04 | $30.00 | $25.32 | $4.68 | 236,848.0 | +2.19% |
| 2024-03 | $30.42 | $26.00 | $4.42 | 181,900.0 | +0.81% |
| 2024-02 | $34.00 | $24.10 | $9.90 | 242,129.0 | +14.24% |
| 2024-01 | $30.08 | $25.00 | $5.08 | 172,560.0 | -11.35% |
0.30%
0.96%
자본화:
|
볼륨(24시간):