Stockscreener 앱 받기
29.52
1.14%
-0.34
시간 외 거래:
29.52
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $30.45 | $28.55 | $1.89 | 30,726.0 | -1.14% |
| 2024-05-09 | $32.51 | $29.86 | $2.65 | 28,263.0 | -4.54% |
| 2024-05-08 | $31.88 | $30.98 | $0.895 | 8,006.0 | -1.20% |
| 2024-05-07 | $31.99 | $31.54 | $0.455 | 11,645.0 | +1.44% |
| 2024-05-06 | $31.87 | $30.96 | $0.91 | 19,593.0 | +0.48% |
| 2024-05-03 | $31.75 | $30.75 | $1.00 | 9,896.0 | +0.45% |
| 2024-05-02 | $31.24 | $29.76 | $1.48 | 25,373.0 | +2.21% |
| 2024-05-01 | $30.60 | $28.23 | $2.37 | 18,547.0 | +2.82% |
| 2024-04-30 | $30.00 | $29.26 | $0.74 | 16,040.0 | -0.37% |
| 2024-04-29 | $30.00 | $29.50 | $0.50 | 7,637.0 | -1.53% |
| 2024-04-26 | $29.99 | $29.30 | $0.69 | 7,270.0 | +3.81% |
| 2024-04-25 | $29.57 | $28.14 | $1.43 | 27,151.0 | +0.84% |
| 2024-04-24 | $29.46 | $28.38 | $1.08 | 10,039.0 | -2.08% |
| 2024-04-23 | $30.00 | $28.43 | $1.57 | 6,618.0 | +0.52% |
| 2024-04-22 | $29.98 | $28.70 | $1.28 | 6,354.0 | +1.78% |
| 2024-04-19 | $28.67 | $26.87 | $1.80 | 13,155.0 | +4.38% |
| 2024-04-18 | $28.30 | $27.30 | $1.00 | 17,047.0 | +0.51% |
| 2024-04-17 | $28.45 | $27.26 | $1.19 | 10,685.0 | -1.55% |
| 2024-04-16 | $28.37 | $27.10 | $1.27 | 6,696.0 | +1.61% |
| 2024-04-15 | $27.68 | $26.41 | $1.28 | 19,468.0 | +2.56% |
| 2024-04-12 | $27.86 | $26.26 | $1.60 | 21,646.0 | +0.00% |
| 2024-04-11 | $27.72 | $26.43 | $1.29 | 9,322.0 | +0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $32.51 | $28.23 | $4.28 | 182,775.0 | +0.34% |
| 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% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.72 | $23.51 | $8.21 | 485,640.0 | +12.35% |
| 2023-11 | $27.00 | $23.30 | $3.70 | 212,516.0 | +5.91% |
| 2023-10 | $25.00 | $22.34 | $2.66 | 192,739.0 | -1.46% |
| 2023-09 | $29.88 | $23.16 | $6.72 | 265,940.0 | -16.52% |
| 2023-08 | $36.78 | $28.53 | $8.25 | 365,150.0 | -16.40% |
| 2023-07 | $34.50 | $26.65 | $7.85 | 174,239.0 | +15.64% |
| 2023-06 | $32.74 | $25.11 | $7.63 | 488,397.0 | +11.40% |
| 2023-05 | $27.79 | $17.50 | $10.29 | 327,308.0 | +30.17% |
| 2023-04 | $23.71 | $20.23 | $3.48 | 197,987.0 | -9.39% |
| 2023-03 | $29.08 | $22.14 | $6.94 | 721,177.0 | -19.43% |
| 2023-02 | $28.55 | $24.00 | $4.55 | 511,430.0 | +15.02% |
| 2023-01 | $30.23 | $23.00 | $7.23 | 448,928.0 | -14.75% |
Greene County Bancorp Inc 주식 (GCBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.00 | $27.07 | $10.93 | 472,814.0 | -24.71% |
| 2022-11 | $44.90 | $32.84 | $12.06 | 453,006.0 | +14.52% |
| 2022-10 | $34.56 | $27.93 | $6.64 | 454,396.0 | +16.29% |
| 2022-09 | $30.50 | $26.12 | $4.38 | 530,112.0 | +7.65% |
| 2022-08 | $27.30 | $22.47 | $4.83 | 670,288.0 | +15.98% |
| 2022-07 | $25.80 | $22.02 | $3.78 | 909,480.0 | +1.28% |
| 2022-06 | $28.00 | $21.61 | $6.39 | 1,776,864.0 | -19.11% |
| 2022-05 | $28.00 | $24.00 | $4.00 | 686,430.0 | +7.24% |
| 2022-04 | $27.94 | $22.00 | $5.94 | 837,072.0 | +16.80% |
| 2022-03 | $26.00 | $19.95 | $6.05 | 997,324.0 | +9.69% |
| 2022-02 | $20.50 | $18.37 | $2.13 | 327,058.0 | +7.86% |
| 2022-01 | $18.89 | $17.50 | $1.40 | 180,030.0 | +2.80% |
0.00%
0.37%
자본화:
|
볼륨(24시간):