Stockscreener 앱 받기
33.46
0.06%
0.02
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $33.93 | $32.91 | $1.02 | 45,811.0 | +0.06% |
| 2026-07-30 | $34.02 | $33.37 | $0.655 | 12,759.0 | -2.02% |
| 2026-07-29 | $34.13 | $33.62 | $0.51 | 20,143.0 | +0.86% |
| 2026-07-28 | $34.11 | $33.63 | $0.48 | 20,529.0 | +1.26% |
| 2026-07-27 | $34.08 | $33.04 | $1.04 | 27,036.0 | +1.27% |
| 2026-07-24 | $33.66 | $32.55 | $1.12 | 22,172.0 | +0.99% |
| 2026-07-23 | $33.05 | $32.00 | $1.05 | 91,678.0 | +0.23% |
| 2026-07-22 | $33.05 | $32.02 | $1.03 | 41,444.0 | -1.09% |
| 2026-07-21 | $33.48 | $32.20 | $1.28 | 58,386.0 | +1.48% |
| 2026-07-20 | $33.05 | $32.11 | $0.94 | 33,038.0 | -1.13% |
| 2026-07-17 | $33.40 | $32.31 | $1.09 | 25,288.0 | -1.94% |
| 2026-07-16 | $33.98 | $32.84 | $1.14 | 27,981.0 | +2.51% |
| 2026-07-15 | $33.03 | $32.06 | $0.965 | 20,163.0 | +0.96% |
| 2026-07-14 | $33.09 | $32.09 | $1.00 | 23,123.0 | -1.43% |
| 2026-07-13 | $33.17 | $31.93 | $1.24 | 39,091.0 | +2.40% |
| 2026-07-10 | $32.20 | $31.67 | $0.525 | 31,458.0 | +0.06% |
| 2026-07-09 | $32.45 | $31.58 | $0.87 | 33,633.0 | +1.07% |
| 2026-07-08 | $34.25 | $31.52 | $2.73 | 50,721.0 | -7.42% |
| 2026-07-07 | $36.02 | $34.24 | $1.78 | 66,826.0 | -0.72% |
| 2026-07-06 | $35.23 | $33.62 | $1.62 | 130,719.0 | -0.46% |
| 2026-07-02 | $34.66 | $33.12 | $1.53 | 50,678.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $36.02 | $31.52 | $4.50 | 975,567.0 | -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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):