Stockscreener 앱 받기
21.50
4.19%
-0.94
Greene County Bancorp Inc 주식 (GCBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $22.52 | $21.50 | $1.02 | 20,582.0 | -4.19% |
| 2025-10-09 | $22.74 | $22.01 | $0.7299 | 11,286.0 | -0.93% |
| 2025-10-08 | $22.70 | $22.31 | $0.39 | 8,771.0 | +2.07% |
| 2025-10-07 | $23.37 | $22.19 | $1.18 | 22,098.0 | -3.98% |
| 2025-10-06 | $23.13 | $22.08 | $1.05 | 22,556.0 | +4.85% |
| 2025-10-03 | $22.63 | $21.65 | $0.98 | 15,796.0 | +0.82% |
| 2025-10-02 | $22.61 | $21.41 | $1.20 | 50,301.0 | -2.41% |
| 2025-10-01 | $22.90 | $22.20 | $0.70 | 20,035.0 | -0.88% |
| 2025-09-30 | $22.80 | $22.03 | $0.77 | 21,522.0 | -0.66% |
| 2025-09-29 | $23.00 | $22.50 | $0.50 | 20,930.0 | -0.74% |
| 2025-09-26 | $23.53 | $22.55 | $0.98 | 12,625.0 | -1.08% |
| 2025-09-25 | $23.54 | $23.17 | $0.37 | 5,074.0 | -1.57% |
| 2025-09-24 | $23.68 | $23.03 | $0.648 | 4,108.0 | +0.38% |
| 2025-09-23 | $23.87 | $23.14 | $0.735 | 13,641.0 | -1.64% |
| 2025-09-22 | $23.84 | $23.52 | $0.325 | 6,305.0 | -0.63% |
| 2025-09-19 | $24.50 | $23.50 | $1.00 | 25,581.0 | -2.99% |
| 2025-09-18 | $24.73 | $23.54 | $1.19 | 12,421.0 | +5.77% |
| 2025-09-17 | $24.60 | $23.38 | $1.22 | 10,959.0 | -0.51% |
| 2025-09-16 | $24.02 | $23.14 | $0.88 | 6,311.0 | -1.51% |
| 2025-09-15 | $24.10 | $23.71 | $0.39 | 11,436.0 | -0.13% |
| 2025-09-12 | $24.26 | $23.63 | $0.63 | 10,012.0 | -1.81% |
| 2025-09-11 | $24.33 | $22.73 | $1.60 | 15,726.0 | +7.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $23.37 | $21.41 | $1.96 | 192,007.0 | -4.87% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):